Toivo Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.88	0.88	0.88	0.88	0.88	1.86%	6
Oct 7, 2026	0.86	0.88	0.86	0.86	0.86	-	15,522
Oct 6, 2026	0.88	0.88	0.85	0.86	0.86	-2.05%	7,630
Oct 5, 2026	0.88	0.88	0.87	0.88	0.88	-1.35%	6,479
Oct 2, 2026	0.88	0.89	0.87	0.89	0.89	1.13%	11,552
Oct 1, 2026	0.89	0.89	0.86	0.88	0.88	-1.34%	7,673
Sep 30, 2026	0.88	0.89	0.88	0.89	0.89	1.36%	3,002
Sep 29, 2026	0.90	0.91	0.88	0.88	0.88	-0.90%	13,086
Sep 28, 2026	0.88	0.90	0.88	0.89	0.89	0.68%	23,610
Sep 25, 2026	0.88	0.90	0.88	0.88	0.88	-0.23%	22,161
Sep 24, 2026	0.89	0.89	0.88	0.89	0.89	-0.67%	26,786
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.22%	16,244
Sep 22, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	6,358
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	10,658
Sep 18, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	25,329
Sep 17, 2026	0.90	0.90	0.89	0.90	0.90	-0.22%	16,744
Sep 16, 2026	0.89	0.91	0.89	0.90	0.90	-1.97%	16,957
Sep 15, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	47,868
Sep 14, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	48,600
Sep 11, 2026	0.91	0.91	0.91	0.91	0.91	-0.87%	5,100
Sep 10, 2026	0.92	0.92	0.91	0.92	0.92	-0.43%	14,643
Sep 9, 2026	0.92	0.92	0.91	0.92	0.92	-0.86%	8,707
Sep 8, 2026	0.92	0.93	0.91	0.93	0.93	1.31%	586
Sep 7, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	5,689
Sep 4, 2026	0.91	0.92	0.91	0.92	0.92	-0.43%	1,744
Sep 3, 2026	0.91	0.93	0.91	0.92	0.92	0.43%	1,830
Sep 2, 2026	0.94	0.94	0.91	0.92	0.92	-2.13%	3,148
Sep 1, 2026	0.94	0.94	0.93	0.94	0.94	2.62%	8,116
Aug 31, 2026	0.93	0.93	0.91	0.92	0.92	-3.17%	6,816
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	0.42%	7,507
Aug 27, 2026	0.92	0.94	0.92	0.94	0.94	2.39%	21,742
Aug 26, 2026	0.92	0.92	0.91	0.92	0.92	0.22%	9,093
Aug 25, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	6,732
Aug 24, 2026	0.90	0.93	0.90	0.93	0.93	1.31%	20,749
Aug 21, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	21,075
Aug 20, 2026	0.91	0.91	0.90	0.90	0.90	-0.22%	16,670
Aug 19, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	17,875
Aug 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	10,834
Aug 17, 2026	0.92	0.93	0.92	0.93	0.93	-0.43%	4,680
Aug 14, 2026	0.92	0.93	0.92	0.93	0.93	1.52%	9,378
Aug 13, 2026	0.92	0.93	0.92	0.92	0.92	0.44%	16,050
Aug 12, 2026	0.92	0.93	0.92	0.92	0.92	-0.87%	17,893
Aug 11, 2026	0.94	0.94	0.92	0.92	0.92	-1.70%	8,938
Aug 10, 2026	0.93	0.95	0.93	0.94	0.94	0.64%	22,585
Aug 7, 2026	0.94	0.94	0.93	0.93	0.93	1.52%	7,801
Aug 6, 2026	0.94	0.94	0.90	0.92	0.92	1.77%	37,319
Aug 5, 2026	0.96	0.96	0.89	0.90	0.90	-4.84%	32,928
Aug 4, 2026	0.94	0.96	0.94	0.95	0.95	0.64%	40,743
Aug 3, 2026	0.92	0.95	0.92	0.94	0.94	2.39%	5,889
Jul 31, 2026	0.93	0.95	0.92	0.92	0.92	0.22%	12,026