Toivo Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.86	0.86	0.83	0.84	0.84	-3.01%	49,028
Oct 27, 2026	0.84	0.87	0.84	0.86	0.86	2.86%	12,638
Oct 26, 2026	0.85	0.85	0.83	0.84	0.84	0.96%	6,989
Oct 23, 2026	0.83	0.86	0.83	0.83	0.83	-0.24%	14,405
Oct 22, 2026	0.85	0.85	0.83	0.83	0.83	0.48%	3,101
Oct 21, 2026	0.85	0.85	0.82	0.83	0.83	-2.12%	37,254
Oct 20, 2026	0.88	0.88	0.85	0.85	0.85	-2.53%	6,992
Oct 19, 2026	0.89	0.89	0.86	0.87	0.87	-	1,233
Oct 16, 2026	0.88	0.89	0.87	0.87	0.87	1.16%	2,445
Oct 15, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,479
Oct 14, 2026	0.89	0.89	0.86	0.87	0.87	-	18,206
Oct 13, 2026	0.87	0.87	0.87	0.87	0.87	-	945
Oct 12, 2026	0.87	0.88	0.87	0.87	0.87	0.93%	27,898
Oct 9, 2026	0.86	0.89	0.86	0.86	0.86	-	5,336
Oct 8, 2026	0.88	0.89	0.86	0.86	0.86	-	6,765
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