Toya SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.520 | 7.640 | 7.300 | 7.600 | 7.441 | 113,858 |
| 2024-11-13 | 7.610 | 7.740 | 7.500 | 7.520 | 7.363 | 39,366 |
| 2024-11-12 | 7.560 | 7.700 | 7.560 | 7.580 | 7.421 | 35,664 |
| 2024-11-08 | 7.500 | 7.650 | 7.380 | 7.550 | 7.392 | 101,280 |
| 2024-11-07 | 7.520 | 7.680 | 7.360 | 7.500 | 7.343 | 33,585 |
| 2024-11-06 | 7.450 | 7.670 | 7.450 | 7.550 | 7.392 | 12,676 |
| 2024-11-05 | 7.610 | 7.610 | 7.380 | 7.490 | 7.333 | 15,615 |
| 2024-11-04 | 7.410 | 7.740 | 7.340 | 7.640 | 7.480 | 16,209 |
| 2024-10-31 | 7.470 | 7.640 | 7.240 | 7.410 | 7.255 | 23,783 |
| 2024-10-30 | 7.540 | 7.560 | 7.400 | 7.470 | 7.314 | 18,485 |
| 2024-10-29 | 7.550 | 7.620 | 7.400 | 7.600 | 7.441 | 23,686 |
| 2024-10-28 | 7.700 | 7.720 | 7.480 | 7.640 | 7.480 | 30,854 |
| 2024-10-25 | 7.640 | 7.720 | 7.450 | 7.720 | 7.558 | 65,178 |
| 2024-10-24 | 7.630 | 7.650 | 7.450 | 7.640 | 7.480 | 31,597 |
| 2024-10-23 | 7.660 | 7.770 | 7.520 | 7.700 | 7.539 | 28,752 |
| 2024-10-22 | 7.840 | 7.850 | 7.630 | 7.700 | 7.539 | 15,433 |
| 2024-10-21 | 8.060 | 8.060 | 7.840 | 7.880 | 7.715 | 7,971 |
| 2024-10-18 | 7.780 | 8.100 | 7.780 | 8.030 | 7.862 | 30,284 |
| 2024-10-17 | 7.700 | 7.920 | 7.680 | 7.920 | 7.754 | 29,125 |
| 2024-10-16 | 7.620 | 7.800 | 7.620 | 7.770 | 7.607 | 25,804 |
| 2024-10-15 | 7.690 | 7.830 | 7.660 | 7.730 | 7.568 | 8,787 |
| 2024-10-14 | 7.670 | 7.800 | 7.560 | 7.690 | 7.529 | 32,367 |
| 2024-10-11 | 7.480 | 7.680 | 7.470 | 7.660 | 7.500 | 18,871 |
| 2024-10-10 | 7.550 | 7.630 | 7.410 | 7.500 | 7.343 | 11,794 |
| 2024-10-09 | 7.420 | 7.630 | 7.400 | 7.580 | 7.421 | 28,489 |
| 2024-10-08 | 7.680 | 7.790 | 7.500 | 7.500 | 7.343 | 8,846 |
| 2024-10-07 | 7.800 | 7.820 | 7.640 | 7.680 | 7.519 | 7,130 |
| 2024-10-04 | 7.590 | 7.820 | 7.550 | 7.660 | 7.500 | 44,655 |
| 2024-10-03 | 7.840 | 7.840 | 7.600 | 7.780 | 7.617 | 34,861 |
| 2024-10-02 | 7.940 | 8.000 | 7.660 | 7.840 | 7.676 | 42,316 |
| 2024-10-01 | 8.040 | 8.040 | 7.850 | 7.940 | 7.774 | 18,565 |
| 2024-09-30 | 8.170 | 8.280 | 7.870 | 8.000 | 7.833 | 77,016 |
| 2024-09-27 | 8.110 | 8.110 | 7.980 | 8.020 | 7.852 | 14,709 |
| 2024-09-26 | 7.840 | 8.150 | 7.830 | 8.110 | 7.940 | 65,942 |
| 2024-09-25 | 7.700 | 7.920 | 7.620 | 7.830 | 7.666 | 222,712 |
| 2024-09-24 | 7.640 | 7.670 | 7.500 | 7.580 | 7.421 | 10,170 |
| 2024-09-23 | 7.530 | 7.650 | 7.340 | 7.600 | 7.441 | 39,655 |
| 2024-09-20 | 7.370 | 7.550 | 7.370 | 7.530 | 7.372 | 74,382 |
| 2024-09-19 | 7.350 | 7.540 | 7.340 | 7.360 | 7.206 | 36,452 |
| 2024-09-18 | 7.290 | 7.400 | 7.180 | 7.300 | 7.147 | 51,329 |
| 2024-09-17 | 7.270 | 7.360 | 7.110 | 7.150 | 7.000 | 18,055 |
| 2024-09-16 | 7.450 | 7.460 | 7.160 | 7.270 | 7.118 | 13,029 |
| 2024-09-13 | 7.350 | 7.450 | 7.300 | 7.450 | 7.294 | 6,997 |
| 2024-09-12 | 7.200 | 7.380 | 7.200 | 7.260 | 7.108 | 29,348 |
| 2024-09-11 | 7.200 | 7.340 | 7.120 | 7.200 | 7.049 | 14,043 |
| 2024-09-10 | 7.070 | 7.340 | 7.060 | 7.330 | 7.177 | 124,831 |
| 2024-09-09 | 7.260 | 7.290 | 7.050 | 7.090 | 6.942 | 12,224 |
| 2024-09-06 | 7.430 | 7.440 | 7.130 | 7.130 | 6.981 | 19,494 |
| 2024-09-05 | 7.500 | 7.520 | 7.310 | 7.440 | 7.284 | 15,837 |
| 2024-09-04 | 7.670 | 7.670 | 7.320 | 7.500 | 7.343 | 21,966 |
| 2024-09-03 | 7.750 | 7.820 | 7.670 | 7.700 | 7.539 | 21,617 |
| 2024-09-02 | 7.730 | 7.730 | 7.450 | 7.710 | 7.549 | 32,808 |
| 2024-08-30 | 7.800 | 7.850 | 7.730 | 7.730 | 7.568 | 15,304 |
| 2024-08-29 | 7.570 | 7.880 | 7.570 | 7.860 | 7.695 | 56,754 |
| 2024-08-28 | 7.580 | 7.580 | 7.270 | 7.450 | 7.294 | 16,262 |
| 2024-08-27 | 7.530 | 7.620 | 7.530 | 7.580 | 7.421 | 11,322 |
| 2024-08-26 | 7.450 | 7.600 | 7.420 | 7.530 | 7.372 | 28,520 |
| 2024-08-23 | 7.220 | 7.450 | 7.150 | 7.450 | 7.294 | 40,321 |
| 2024-08-22 | 7.070 | 7.220 | 7.070 | 7.220 | 7.069 | 17,275 |
| 2024-08-21 | 7.020 | 7.130 | 7.000 | 7.060 | 6.912 | 12,561 |
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.