Toivo Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.94	0.94	0.93	0.94	0.94	-0.84%	10,539
Jun 4, 2026	0.94	1.00	0.94	0.95	0.95	0.42%	8,735
Jun 3, 2026	0.94	0.95	0.93	0.94	0.94	-0.21%	16,547
Jun 2, 2026	0.96	0.97	0.95	0.95	0.95	-2.07%	3,583
Jun 1, 2026	0.94	0.98	0.94	0.97	0.97	2.77%	3,990
May 29, 2026	0.96	0.97	0.94	0.94	0.94	-1.88%	14,302
May 28, 2026	0.94	0.96	0.92	0.96	0.96	1.91%	12,052
May 27, 2026	0.97	0.97	0.91	0.94	0.94	-3.69%	3,726
May 26, 2026	0.97	0.98	0.96	0.98	0.98	0.83%	4,559
May 25, 2026	0.95	0.97	0.95	0.97	0.97	2.54%	4,555
May 22, 2026	0.95	0.95	0.91	0.94	0.94	1.51%	8,879
May 21, 2026	0.95	0.95	0.93	0.93	0.93	-1.69%	10,901
May 20, 2026	0.97	0.97	0.95	0.95	0.95	-1.05%	3,661
May 19, 2026	0.96	0.97	0.96	0.96	0.96	-0.42%	4,814
May 18, 2026	0.98	0.98	0.96	0.96	0.96	-	4,495
May 15, 2026	0.96	0.98	0.96	0.96	0.96	-	7,488
May 13, 2026	0.98	0.99	0.96	0.96	0.96	-1.64%	10,074
May 12, 2026	0.96	0.98	0.96	0.98	0.98	0.62%	9,646
May 11, 2026	0.98	0.99	0.95	0.97	0.97	-0.82%	4,533
May 8, 2026	0.98	0.98	0.96	0.98	0.98	1.45%	4,016
May 7, 2026	0.96	0.99	0.96	0.96	0.96	1.26%	8,995
May 6, 2026	0.97	0.98	0.94	0.95	0.95	-2.26%	12,355
May 5, 2026	0.97	0.99	0.97	0.97	0.97	-0.81%	7,424
May 4, 2026	0.97	0.99	0.97	0.98	0.98	1.45%	4,277
Apr 30, 2026	0.95	0.97	0.95	0.97	0.97	2.54%	8,014
Apr 29, 2026	0.95	0.95	0.92	0.94	0.94	-0.42%	5,541
Apr 28, 2026	0.95	0.95	0.95	0.95	0.95	-	5,479
Apr 27, 2026	0.93	0.95	0.93	0.95	0.95	1.28%	6,492
Apr 24, 2026	0.95	0.96	0.92	0.94	0.94	-0.85%	43,800
Apr 23, 2026	0.96	0.97	0.94	0.94	0.94	-0.84%	19,371
Apr 22, 2026	0.94	0.95	0.94	0.95	0.95	-0.21%	24,444
Apr 21, 2026	0.98	0.98	0.95	0.95	0.95	-	6,679
Apr 20, 2026	0.97	0.97	0.92	0.95	0.95	-2.05%	11,989
Apr 17, 2026	0.94	0.98	0.94	0.97	0.97	1.04%	26,357
Apr 16, 2026	0.96	0.96	0.94	0.96	0.96	2.34%	8,193
Apr 15, 2026	0.95	0.95	0.94	0.94	0.94	-0.42%	7,976
Apr 14, 2026	0.94	0.95	0.94	0.95	0.95	1.28%	6,175
Apr 13, 2026	0.97	0.97	0.92	0.93	0.93	-3.51%	18,278
Apr 10, 2026	0.96	0.97	0.95	0.97	0.97	3.42%	4,765
Apr 9, 2026	0.99	0.99	0.95	0.97	0.94	-2.42%	7,585
Apr 8, 2026	0.98	1.00	0.98	0.99	0.96	4.21%	72,517
Apr 7, 2026	1.00	1.00	0.93	0.95	0.92	3.49%	19,286
Apr 2, 2026	0.93	0.93	0.91	0.92	0.89	-1.29%	13,834
Apr 1, 2026	0.93	0.93	0.91	0.93	0.90	1.97%	12,014
Mar 31, 2026	0.91	0.91	0.89	0.91	0.88	0.44%	11,860
Mar 30, 2026	0.92	0.92	0.86	0.91	0.88	-1.30%	90,550
Mar 27, 2026	0.93	0.95	0.91	0.92	0.89	-0.22%	18,632
Mar 26, 2026	0.97	0.97	0.92	0.92	0.89	-0.43%	8,022
Mar 25, 2026	0.93	0.94	0.92	0.93	0.90	1.31%	12,072
Mar 24, 2026	0.93	0.95	0.91	0.91	0.89	-3.38%	75,627