Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.380 | 8.490 | 8.260 | 8.370 | 8.195 | 170,423 |
| 2025-05-13 | 8.340 | 8.490 | 8.150 | 8.370 | 8.195 | 285,815 |
| 2025-05-12 | 8.150 | 8.670 | 8.030 | 8.480 | 8.302 | 887,446 |
| 2025-05-09 | 7.200 | 8.170 | 7.160 | 7.930 | 7.764 | 2,778,284 |
| 2025-05-08 | 6.880 | 6.950 | 6.840 | 6.930 | 6.785 | 104,719 |
| 2025-05-07 | 6.900 | 7.000 | 6.860 | 6.880 | 6.736 | 106,214 |
| 2025-05-06 | 6.850 | 6.930 | 6.760 | 6.830 | 6.687 | 74,470 |
| 2025-05-05 | 6.850 | 6.980 | 6.800 | 6.830 | 6.687 | 159,378 |
| 2025-05-02 | 6.820 | 6.900 | 6.740 | 6.790 | 6.648 | 123,939 |
| 2025-04-30 | 6.860 | 6.870 | 6.680 | 6.740 | 6.599 | 41,444 |
| 2025-04-29 | 6.700 | 6.900 | 6.690 | 6.790 | 6.648 | 70,071 |
| 2025-04-28 | 6.700 | 6.890 | 6.670 | 6.680 | 6.540 | 355,797 |
| 2025-04-25 | 6.470 | 6.800 | 6.450 | 6.600 | 6.462 | 249,286 |
| 2025-04-24 | 6.410 | 6.600 | 6.350 | 6.390 | 6.256 | 351,836 |
| 2025-04-23 | 6.360 | 6.550 | 6.350 | 6.350 | 6.217 | 153,978 |
| 2025-04-22 | 6.470 | 6.480 | 6.310 | 6.310 | 6.178 | 121,649 |
| 2025-04-17 | 6.270 | 6.450 | 6.260 | 6.370 | 6.237 | 30,524 |
| 2025-04-16 | 6.290 | 6.440 | 6.250 | 6.270 | 6.139 | 80,363 |
| 2025-04-15 | 6.230 | 6.400 | 6.200 | 6.280 | 6.149 | 56,857 |
| 2025-04-14 | 6.120 | 6.260 | 6.120 | 6.160 | 6.031 | 48,461 |
| 2025-04-11 | 6.400 | 6.400 | 5.990 | 6.080 | 5.953 | 192,622 |
| 2025-04-10 | 6.460 | 6.670 | 6.280 | 6.390 | 6.256 | 94,062 |
| 2025-04-09 | 6.350 | 6.350 | 6.140 | 6.170 | 6.041 | 54,996 |
| 2025-04-08 | 6.370 | 6.570 | 6.370 | 6.420 | 6.286 | 65,022 |
| 2025-04-07 | 6.340 | 6.400 | 6.000 | 6.250 | 6.119 | 154,621 |
| 2025-04-04 | 6.730 | 6.790 | 6.260 | 6.410 | 6.276 | 170,148 |
| 2025-04-03 | 6.850 | 6.940 | 6.620 | 6.670 | 6.530 | 111,630 |
| 2025-04-02 | 6.950 | 6.980 | 6.860 | 6.950 | 6.805 | 89,628 |
| 2025-04-01 | 6.810 | 6.990 | 6.800 | 6.950 | 6.805 | 37,611 |
| 2025-03-31 | 6.980 | 7.050 | 6.800 | 6.800 | 6.658 | 217,377 |
| 2025-03-28 | 7.110 | 7.110 | 6.740 | 7.000 | 6.853 | 272,985 |
| 2025-03-27 | 7.170 | 7.200 | 7.130 | 7.160 | 7.010 | 97,975 |
| 2025-03-26 | 7.180 | 7.220 | 7.140 | 7.140 | 6.991 | 53,212 |
| 2025-03-25 | 7.200 | 7.200 | 7.130 | 7.180 | 7.030 | 130,282 |
| 2025-03-24 | 7.170 | 7.200 | 7.130 | 7.160 | 7.010 | 57,525 |
| 2025-03-21 | 7.170 | 7.190 | 7.120 | 7.170 | 7.020 | 15,603 |
| 2025-03-20 | 7.150 | 7.200 | 7.100 | 7.140 | 6.991 | 26,277 |
| 2025-03-19 | 7.010 | 7.200 | 6.980 | 7.170 | 7.020 | 442,265 |
| 2025-03-18 | 7.200 | 7.220 | 7.120 | 7.140 | 6.991 | 100,366 |
| 2025-03-17 | 7.180 | 7.200 | 7.160 | 7.190 | 7.039 | 678,633 |
| 2025-03-14 | 7.180 | 7.200 | 7.120 | 7.180 | 7.030 | 195,790 |
| 2025-03-13 | 7.130 | 7.190 | 7.100 | 7.170 | 7.020 | 32,424 |
| 2025-03-12 | 7.090 | 7.130 | 7.040 | 7.090 | 6.942 | 50,608 |
| 2025-03-11 | 7.200 | 7.200 | 6.850 | 7.020 | 6.873 | 453,360 |
| 2025-03-10 | 7.260 | 7.280 | 7.140 | 7.200 | 7.049 | 58,039 |
| 2025-03-07 | 7.200 | 7.280 | 7.010 | 7.180 | 7.030 | 219,193 |
| 2025-03-06 | 7.200 | 7.200 | 7.010 | 7.200 | 7.049 | 469,431 |
| 2025-03-05 | 7.120 | 7.200 | 7.080 | 7.200 | 7.049 | 133,519 |
| 2025-03-04 | 7.190 | 7.200 | 7.000 | 7.070 | 6.922 | 121,363 |
| 2025-03-03 | 7.250 | 7.290 | 7.170 | 7.190 | 7.039 | 35,292 |
| 2025-02-28 | 7.300 | 7.330 | 7.220 | 7.230 | 7.079 | 38,081 |
| 2025-02-27 | 7.510 | 7.510 | 7.280 | 7.330 | 7.177 | 39,019 |
| 2025-02-26 | 7.360 | 7.540 | 7.260 | 7.520 | 7.363 | 93,165 |
| 2025-02-25 | 7.370 | 7.400 | 7.260 | 7.360 | 7.206 | 45,852 |
| 2025-02-24 | 7.250 | 7.450 | 7.250 | 7.320 | 7.167 | 40,264 |
| 2025-02-21 | 7.200 | 7.430 | 7.100 | 7.310 | 7.157 | 349,326 |
| 2025-02-20 | 7.200 | 7.200 | 7.120 | 7.160 | 7.010 | 77,782 |
| 2025-02-19 | 7.400 | 7.490 | 7.210 | 7.210 | 7.059 | 51,513 |
| 2025-02-18 | 7.690 | 7.700 | 7.350 | 7.380 | 7.225 | 114,600 |
| 2025-02-17 | 7.650 | 7.690 | 7.600 | 7.680 | 7.519 | 20,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2000 PLN |
| 2021-07-26 | 0.2900 PLN |
| 2020-11-23 | 0.8000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.