Toivo Group Oyj (HEL:TOIVO)
Finland · Delayed Price · Currency is EUR 0.9500
-0.0200 (-2.06%)
Oct 9, 2025, 6:03 PM EET
Toivo Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 7,301 |
| Oct 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.46% | 2,470 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 9,998 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 17,991 |
| Oct 3, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 30,457 |
| Oct 2, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.25% | 5,563 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.64% | 4,375 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 16,050 |
| Sep 29, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.82% | 14,123 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.81% | 16,335 |
| Sep 25, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -0.20% | 34,392 |
| Sep 24, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,001 |
| Sep 23, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 7,094 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 6,642 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.11% | 8,303 |
| Sep 18, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 14,778 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.81% | 3,607 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -0.20% | 18,515 |
| Sep 15, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.90% | 5,224 |
| Sep 12, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.62% | 13,432 |
| Sep 11, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.21% | 5,494 |
| Sep 10, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -2.22% | 1,678 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 2,841 |
| Sep 8, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.20% | 4,707 |
| 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 |