Toivo Group Oyj (HEL:TOIVO)
Finland · Delayed Price · Currency is EUR 0.9800
0.00 (0.00%)
Mar 19, 2026, 11:43 AM EET
Toivo Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |