Toivo Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.04	1.04	0.97	0.98	-	-1.01%	43,608
Feb 24, 2026	1.00	1.00	0.98	0.99	0.99	1.02%	16,778
Feb 23, 2026	0.96	0.98	0.96	0.98	0.98	2.30%	2,860
Feb 20, 2026	0.95	1.01	0.95	0.96	0.96	1.70%	53,609
Feb 19, 2026	0.95	0.95	0.94	0.94	0.94	-0.84%	7,631
Feb 18, 2026	0.95	0.95	0.94	0.95	0.95	-0.21%	11,516
Feb 17, 2026	0.95	0.95	0.95	0.95	0.95	-	1,624
Feb 16, 2026	0.93	0.97	0.93	0.95	0.95	0.63%	1,945
Feb 13, 2026	0.92	0.95	0.92	0.95	0.95	2.60%	14,305
Feb 12, 2026	0.95	0.95	0.92	0.92	0.92	-1.91%	15,095
Feb 11, 2026	0.95	0.96	0.93	0.94	0.94	-0.63%	33,533
Feb 10, 2026	0.95	0.95	0.94	0.95	0.95	-0.21%	1,267
Feb 9, 2026	0.94	0.95	0.93	0.95	0.95	0.42%	4,921
Feb 6, 2026	0.94	0.94	0.92	0.94	0.94	0.21%	6,780
Feb 5, 2026	0.94	0.94	0.92	0.94	0.94	1.29%	536
Feb 4, 2026	0.93	0.94	0.93	0.93	0.93	-1.48%	166
Feb 3, 2026	0.96	0.96	0.94	0.94	0.94	0.43%	1,286
Feb 2, 2026	0.92	0.94	0.91	0.94	0.94	1.08%	3,350
Jan 30, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	35,643
Jan 29, 2026	0.93	0.94	0.91	0.91	0.91	-2.57%	5,424
Jan 28, 2026	0.95	0.95	0.93	0.93	0.93	-2.30%	9
Jan 27, 2026	0.93	0.96	0.93	0.96	0.96	2.14%	13,413
Jan 26, 2026	0.96	0.96	0.93	0.94	0.94	-0.64%	8,639
Jan 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.84%	1,361
Jan 22, 2026	0.92	0.96	0.92	0.95	0.95	1.93%	12,435
Jan 21, 2026	0.95	0.95	0.92	0.93	0.93	-2.10%	4,580
Jan 20, 2026	0.96	0.96	0.92	0.95	0.95	1.28%	16,971
Jan 19, 2026	0.95	0.95	0.92	0.94	0.94	1.08%	15,189
Jan 16, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	14,133
Jan 15, 2026	0.95	0.96	0.95	0.96	0.96	2.35%	1,709
Jan 14, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	14,568
Jan 13, 2026	0.94	0.95	0.93	0.95	0.95	1.28%	8,232
Jan 12, 2026	0.96	0.96	0.93	0.94	0.94	-2.30%	4,961
Jan 9, 2026	0.95	0.96	0.94	0.96	0.96	1.27%	2,024
Jan 8, 2026	0.95	0.95	0.93	0.95	0.95	0.42%	649
Jan 7, 2026	0.95	0.95	0.94	0.94	0.94	-1.26%	2,976
Jan 5, 2026	0.96	0.96	0.94	0.95	0.95	-0.21%	16,229
Jan 2, 2026	0.94	0.96	0.94	0.96	0.96	1.49%	14,784
Dec 30, 2025	0.94	0.94	0.93	0.94	0.94	-0.42%	21,292
Dec 29, 2025	0.96	0.96	0.93	0.95	0.95	-1.25%	32,963
Dec 23, 2025	0.90	0.96	0.89	0.96	0.96	6.44%	29,719
Dec 22, 2025	0.94	0.94	0.90	0.90	0.90	-2.17%	35,237
Dec 19, 2025	0.90	0.94	0.90	0.92	0.92	2.00%	53,556
Dec 18, 2025	0.91	0.92	0.90	0.90	0.90	-0.88%	7,648
Dec 17, 2025	0.92	0.92	0.91	0.91	0.91	-0.44%	1,591
Dec 16, 2025	0.93	0.93	0.91	0.91	0.91	-1.72%	4,058
Dec 15, 2025	0.92	0.93	0.91	0.93	0.93	1.31%	27,704
Dec 12, 2025	0.92	0.92	0.91	0.92	0.92	-0.86%	2,313
Dec 11, 2025	0.91	0.93	0.91	0.93	0.93	1.31%	1,861
Dec 10, 2025	0.91	0.93	0.91	0.91	0.91	0.66%	23,549