Toivo Group Oyj (HEL:TOIVO)
Finland · Delayed Price · Currency is EUR 0.9980
+0.0200 (2.04%)
Sep 5, 2025, 5:27 PM EET
Toivo Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 29,147 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 12,309 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.66% | 12,994 |
| Sep 2, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | 0.21% | 32,530 |
| Sep 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.62% | 18,064 |
| Aug 29, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.84% | 1,887 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.62% | 4,048 |
| Aug 27, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.47% | 6,042 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.46% | 4,843 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 0.83% | 20,533 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -0.62% | 28,414 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.41% | 33,897 |
| Aug 20, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.21% | 21,900 |
| Aug 19, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -0.81% | 38,998 |
| Aug 18, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.29% | 40,702 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 10,998 |
| Aug 14, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -1.82% | 15,490 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 2.49% | 11,092 |
| Aug 12, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.21% | 6,505 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 13,716 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.61% | 19,122 |
| Aug 7, 2025 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -5.58% | 10,823 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 4.84% | 21,421 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.22% | 10,007 |
| Aug 4, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 3,182 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.81% | 1,689 |
| Jul 31, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 0.81% | 10,789 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 4,554 |
| Jul 29, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 10,433 |
| Jul 28, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 27,028 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 13,592 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 21,838 |
| Jul 23, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.83% | 7,215 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.51% | 5,543 |
| Jul 21, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.42% | 31,141 |
| Jul 18, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.23% | 21,987 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.46% | 11,963 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 5,350 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.86% | 20,134 |
| Jul 14, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -0.62% | 27,522 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.60% | 2,204 |
| Jul 10, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 0.60% | 3,166 |
| Jul 9, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.40% | 1,739 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 5,109 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 8,465 |
| Jul 4, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 29,294 |
| Jul 3, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 5,701 |
| Jul 2, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 1.66% | 14,290 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 2,708 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.63% | 4,984 |