Toivo Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.90	0.93	0.90	0.91	0.91	-1.30%	40,676
Dec 8, 2025	0.95	0.95	0.92	0.92	0.92	-1.08%	2,337
Dec 5, 2025	0.94	0.94	0.92	0.93	0.93	-1.90%	14,549
Dec 4, 2025	0.94	0.95	0.94	0.95	0.95	-	8,968
Dec 3, 2025	0.93	0.95	0.93	0.95	0.95	3.04%	56,223
Dec 2, 2025	0.91	0.93	0.91	0.92	0.92	2.00%	15,609
Dec 1, 2025	0.91	0.91	0.90	0.90	0.90	-0.44%	2,285
Nov 28, 2025	0.90	0.91	0.90	0.91	0.91	-0.44%	12,668
Nov 27, 2025	0.91	0.91	0.89	0.91	0.91	-0.44%	2,813
Nov 26, 2025	0.90	0.91	0.90	0.91	0.91	1.56%	26,872
Nov 25, 2025	0.89	0.91	0.88	0.90	0.90	1.12%	15,039
Nov 24, 2025	0.86	0.90	0.86	0.89	0.89	-1.11%	80,862
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	8,133
Nov 20, 2025	0.90	0.92	0.89	0.91	0.91	0.22%	84,521
Nov 19, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	17,646
Nov 18, 2025	0.94	0.94	0.90	0.92	0.92	-1.50%	43,497
Nov 17, 2025	0.93	0.94	0.93	0.93	0.93	0.43%	12,083
Nov 14, 2025	0.95	0.95	0.93	0.93	0.93	-1.49%	29,334
Nov 13, 2025	0.94	0.94	0.93	0.94	0.94	1.29%	15,907
Nov 12, 2025	0.96	0.96	0.92	0.93	0.93	-1.06%	6,714
Nov 11, 2025	0.92	0.94	0.92	0.94	0.94	0.21%	12,690
Nov 10, 2025	0.98	0.99	0.92	0.94	0.94	-3.10%	5,678
Nov 7, 2025	0.94	0.97	0.93	0.97	0.97	4.09%	14,288
Nov 6, 2025	0.96	0.97	0.93	0.93	0.93	-3.12%	6,472
Nov 5, 2025	0.93	0.98	0.93	0.96	0.96	3.00%	3,940
Nov 4, 2025	0.98	0.98	0.93	0.93	0.93	-3.72%	12,398
Nov 3, 2025	0.96	0.98	0.96	0.97	0.97	0.83%	23,273
Oct 31, 2025	0.97	0.97	0.96	0.96	0.96	0.42%	5,832
Oct 30, 2025	0.95	0.97	0.94	0.96	0.96	0.63%	27,125
Oct 29, 2025	0.99	0.99	0.90	0.95	0.95	-1.04%	71,301
Oct 28, 2025	0.95	0.97	0.95	0.96	0.96	3.45%	39,711
Oct 27, 2025	0.92	0.96	0.92	0.93	0.93	0.87%	16,156
Oct 24, 2025	0.94	0.94	0.90	0.92	0.92	-1.92%	28,294
Oct 23, 2025	0.90	0.94	0.89	0.94	0.94	0.21%	33,152
Oct 22, 2025	0.94	0.95	0.92	0.94	0.94	-0.43%	7,163
Oct 21, 2025	0.92	0.94	0.92	0.94	0.94	2.17%	9,255
Oct 20, 2025	0.92	0.96	0.91	0.92	0.92	-1.08%	17,029
Oct 17, 2025	0.97	0.97	0.93	0.93	0.93	-3.33%	14,134
Oct 16, 2025	0.94	0.97	0.94	0.96	0.96	2.34%	2,117
Oct 15, 2025	0.97	0.97	0.94	0.94	0.94	-3.09%	464
Oct 14, 2025	0.94	0.97	0.92	0.97	0.97	2.75%	9,996
Oct 13, 2025	0.98	0.98	0.94	0.94	0.94	-3.28%	6,311