Toivo Group Oyj (HEL:TOIVO)
Finland · Delayed Price · Currency is EUR 0.9920
+0.0420 (4.42%)
Apr 8, 2026, 5:02 PM EET
Toivo Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | 3.49% | 19,286 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.29% | 13,834 |
| Apr 1, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.97% | 12,014 |
| Mar 31, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.44% | 11,860 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | -1.30% | 90,550 |
| Mar 27, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -0.22% | 18,632 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.43% | 8,022 |
| Mar 25, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.31% | 12,072 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.38% | 75,627 |
| Mar 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -0.42% | 17,242 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 15,095 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 28,892 |
| Mar 18, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.21% | 28,586 |
| Mar 17, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.20% | 26,365 |
| Mar 16, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.60% | 71,769 |
| Mar 13, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 19,931 |
| Mar 12, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 26,180 |
| Mar 11, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 1.91% | 13,359 |
| Mar 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 1,403 |
| Mar 9, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.40% | 18,360 |
| Mar 6, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.82% | 6,869 |
| Mar 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 1,301 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.61% | 14,587 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 24,819 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -3.11% | 27,508 |
| Feb 27, 2026 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 5.10% | 34,678 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 34,920 |
| Feb 25, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 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 |