Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.650 | 7.790 | 7.570 | 7.690 | 7.529 | 103,997 |
| 2025-02-13 | 7.680 | 7.830 | 7.650 | 7.650 | 7.490 | 52,396 |
| 2025-02-12 | 7.660 | 7.750 | 7.610 | 7.680 | 7.519 | 51,369 |
| 2025-02-11 | 7.470 | 7.690 | 7.420 | 7.660 | 7.500 | 56,883 |
| 2025-02-10 | 7.320 | 7.480 | 7.300 | 7.470 | 7.314 | 53,724 |
| 2025-02-07 | 7.370 | 7.380 | 7.220 | 7.320 | 7.167 | 29,948 |
| 2025-02-06 | 7.190 | 7.380 | 7.190 | 7.380 | 7.225 | 58,219 |
| 2025-02-05 | 7.100 | 7.180 | 7.020 | 7.180 | 7.030 | 13,421 |
| 2025-02-04 | 7.080 | 7.140 | 7.000 | 7.100 | 6.951 | 22,204 |
| 2025-02-03 | 7.110 | 7.160 | 6.950 | 7.080 | 6.932 | 29,958 |
| 2025-01-31 | 7.180 | 7.270 | 7.050 | 7.160 | 7.010 | 62,351 |
| 2025-01-30 | 7.200 | 7.220 | 7.150 | 7.160 | 7.010 | 25,269 |
| 2025-01-29 | 7.250 | 7.280 | 7.120 | 7.200 | 7.049 | 19,620 |
| 2025-01-28 | 7.210 | 7.290 | 7.120 | 7.250 | 7.098 | 27,094 |
| 2025-01-27 | 7.290 | 7.300 | 7.210 | 7.220 | 7.069 | 22,729 |
| 2025-01-24 | 7.390 | 7.550 | 7.290 | 7.300 | 7.147 | 52,853 |
| 2025-01-23 | 7.380 | 7.460 | 7.350 | 7.390 | 7.235 | 24,471 |
| 2025-01-22 | 7.480 | 7.490 | 7.330 | 7.350 | 7.196 | 7,124 |
| 2025-01-21 | 7.440 | 7.500 | 7.320 | 7.480 | 7.323 | 17,533 |
| 2025-01-20 | 7.300 | 7.450 | 7.200 | 7.400 | 7.245 | 42,058 |
| 2025-01-17 | 7.230 | 7.300 | 7.230 | 7.270 | 7.118 | 17,012 |
| 2025-01-16 | 7.210 | 7.290 | 7.200 | 7.240 | 7.088 | 6,817 |
| 2025-01-15 | 7.260 | 7.280 | 7.160 | 7.250 | 7.098 | 19,595 |
| 2025-01-14 | 7.230 | 7.300 | 7.220 | 7.260 | 7.108 | 11,698 |
| 2025-01-13 | 7.310 | 7.340 | 7.100 | 7.200 | 7.049 | 51,234 |
| 2025-01-10 | 7.320 | 7.390 | 7.200 | 7.310 | 7.157 | 32,117 |
| 2025-01-09 | 7.320 | 7.370 | 7.300 | 7.320 | 7.167 | 8,231 |
| 2025-01-08 | 7.350 | 7.400 | 7.320 | 7.370 | 7.216 | 15,146 |
| 2025-01-07 | 7.490 | 7.500 | 7.310 | 7.370 | 7.216 | 36,153 |
| 2025-01-03 | 7.200 | 7.500 | 7.150 | 7.490 | 7.333 | 45,646 |
| 2025-01-02 | 7.120 | 7.300 | 7.120 | 7.200 | 7.049 | 28,995 |
| 2024-12-30 | 7.310 | 7.310 | 7.050 | 7.190 | 7.039 | 63,386 |
| 2024-12-27 | 7.100 | 7.450 | 7.060 | 7.310 | 7.157 | 26,339 |
| 2024-12-23 | 7.050 | 7.250 | 7.000 | 7.100 | 6.951 | 100,399 |
| 2024-12-20 | 7.230 | 7.240 | 6.950 | 7.000 | 6.853 | 73,076 |
| 2024-12-19 | 7.300 | 7.400 | 7.250 | 7.250 | 7.098 | 20,963 |
| 2024-12-18 | 7.320 | 7.730 | 7.220 | 7.360 | 7.206 | 26,110 |
| 2024-12-17 | 7.410 | 7.450 | 7.220 | 7.300 | 7.147 | 54,276 |
| 2024-12-16 | 7.470 | 7.490 | 7.350 | 7.400 | 7.245 | 45,930 |
| 2024-12-13 | 7.520 | 7.560 | 7.430 | 7.500 | 7.343 | 18,886 |
| 2024-12-12 | 7.510 | 7.580 | 7.500 | 7.550 | 7.392 | 54,458 |
| 2024-12-11 | 7.550 | 7.590 | 7.420 | 7.510 | 7.353 | 42,109 |
| 2024-12-10 | 7.650 | 7.710 | 7.520 | 7.550 | 7.392 | 14,499 |
| 2024-12-09 | 7.670 | 7.720 | 7.600 | 7.650 | 7.490 | 18,037 |
| 2024-12-06 | 7.690 | 7.720 | 7.560 | 7.680 | 7.519 | 14,019 |
| 2024-12-05 | 7.700 | 7.750 | 7.600 | 7.690 | 7.529 | 16,814 |
| 2024-12-04 | 7.660 | 7.740 | 7.660 | 7.700 | 7.539 | 4,596 |
| 2024-12-03 | 7.680 | 7.740 | 7.610 | 7.700 | 7.539 | 23,424 |
| 2024-12-02 | 7.590 | 7.730 | 7.500 | 7.650 | 7.490 | 23,577 |
| 2024-11-29 | 7.500 | 7.750 | 7.450 | 7.590 | 7.431 | 34,263 |
| 2024-11-28 | 7.880 | 7.880 | 7.450 | 7.500 | 7.343 | 120,453 |
| 2024-11-27 | 7.770 | 7.890 | 7.700 | 7.880 | 7.715 | 46,618 |
| 2024-11-26 | 7.630 | 7.780 | 7.630 | 7.750 | 7.588 | 11,646 |
| 2024-11-25 | 7.570 | 7.750 | 7.570 | 7.750 | 7.588 | 18,840 |
| 2024-11-22 | 7.690 | 7.760 | 7.560 | 7.570 | 7.412 | 39,336 |
| 2024-11-21 | 7.600 | 7.770 | 7.510 | 7.600 | 7.441 | 24,033 |
| 2024-11-20 | 7.680 | 7.700 | 7.500 | 7.640 | 7.480 | 95,442 |
| 2024-11-19 | 7.750 | 7.750 | 7.100 | 7.680 | 7.519 | 41,979 |
| 2024-11-18 | 7.540 | 7.780 | 7.420 | 7.770 | 7.607 | 25,016 |
| 2024-11-15 | 7.600 | 7.680 | 7.510 | 7.540 | 7.382 | 121,915 |
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.