Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Toivo Group Oyj (TOIVO.HE)

0.9200
-0.0200
(-2.13%)
At close: April 25 at 6:24:31 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.92000.92800.91000.92000.920021,628
Apr 24, 20250.93800.94000.93800.94000.94006,186
Apr 23, 20250.94000.94000.93200.94000.94005,430
Apr 22, 20250.98400.98400.91200.91200.9120113
Apr 17, 20250.92200.93600.91200.93600.93605,322
Apr 16, 20250.94800.96400.90400.93400.93404,547
Apr 15, 20250.97000.99800.94800.94800.948016,075
Apr 14, 20250.99800.99800.94200.95400.95401,416
Apr 11, 20250.92200.99800.92200.99800.9980156
Apr 10, 20250.93600.97200.93600.96000.960018,168
Apr 9, 20250.90200.95400.89000.93400.934012,104
Apr 8, 20250.97200.97200.91200.92200.92208,638
Apr 7, 20250.93000.93000.89000.90000.900013,610
Apr 4, 20250.94600.94600.88000.93400.934015,940
Apr 3, 20250.93000.94600.91000.94600.946012,969
Apr 2, 20250.98400.98400.93000.93800.93801,424
Apr 1, 20250.95200.97400.94600.94600.94603,976
Mar 31, 20250.90800.93400.90800.91600.91603,115
Mar 28, 20250.96200.97000.90000.90000.900035,516
Mar 27, 20250.92000.93800.92000.93800.93805,008
Mar 26, 20250.94800.94800.92000.92000.920012,872
Mar 25, 20250.94800.94800.92200.93800.93809,824
Mar 24, 20250.98800.98800.93000.94600.946022,127
Mar 21, 20250.94800.96200.94000.96200.96202,179
Mar 20, 20250.95600.95600.94200.94200.94207,478
Mar 19, 20250.98800.98800.94400.95800.958010,131
Mar 18, 20250.98000.98800.97000.98600.9860582
Mar 17, 20250.97401.00000.96000.97800.97805,089
Mar 14, 20250.95000.96000.93000.95000.95003,334
Mar 13, 20250.99801.00000.93000.98000.980011,402
Mar 12, 20250.98200.98800.98000.98800.98803,080
Mar 11, 20250.98200.98800.98000.98000.98004,041
Mar 10, 20251.03001.03000.96800.96800.96802,472
Mar 7, 20251.02001.02000.97000.97000.970014,383
Mar 6, 20251.03001.03000.97600.99800.998016,601
Mar 5, 20251.02501.02501.02501.02501.0250100
Mar 4, 20251.05001.06501.02501.06001.06006,080
Mar 3, 20251.02501.07501.02501.05001.050010,242
Feb 28, 20251.00001.09501.00001.01501.015015,959
Feb 27, 20251.08001.08001.05001.05001.0500852
Feb 26, 20251.10001.10001.01001.05001.050020,683
Feb 25, 20251.05001.10001.05001.08501.085025,205
Feb 24, 20251.04501.05001.02501.05001.05006,242
Feb 21, 20251.01501.05001.01501.02501.02506,444
Feb 20, 20251.01501.04001.01501.04001.040015,794
Feb 19, 20251.02501.04501.01001.04001.040029,083
Feb 18, 20251.02001.04500.98201.02001.020029,952
Feb 17, 20250.98200.99000.96200.99000.990021,085
Feb 14, 20250.96000.98200.96000.98200.982018,511
Feb 13, 20250.96800.97800.95000.95400.954010,559
Feb 12, 20250.98800.98800.95800.96000.960012,111
Feb 11, 20250.97600.98400.95200.98000.98001,470
Feb 10, 20250.95200.98400.95000.97600.97609,248
Feb 7, 20250.98200.98200.94000.94000.940026,596
Feb 6, 20250.98200.98400.94000.98200.982019,378
Feb 5, 20250.98000.98800.98000.98400.98404
Feb 4, 20250.96800.96800.95600.95600.95602,193
Feb 3, 20250.99000.99400.94600.97000.970043,866
Jan 31, 20250.97000.99000.92800.96200.962041,174
Jan 30, 20250.98000.98000.95000.97000.97001,475
Jan 29, 20251.00001.00000.97800.98000.980016,537
Jan 28, 20250.94800.97200.93200.97200.97201,996
Jan 27, 20250.96800.98000.95000.95000.9500647
Jan 24, 20250.96600.97200.96600.97200.97205,236
Jan 23, 20250.93000.95400.92800.95000.950056,142
Jan 22, 20250.96800.97800.94000.94000.940039,814
Jan 21, 20250.95800.97200.95000.95600.956018,059
Jan 20, 20250.99800.99800.97200.97200.972019,790
Jan 17, 20251.00001.00000.98000.99800.998012,059
Jan 16, 20251.00501.00500.97600.99800.99804,212
Jan 15, 20251.00501.01000.96401.00501.00503,979
Jan 14, 20251.00501.00501.00501.00501.00501,053
Jan 13, 20251.01001.01000.97600.97800.97805,882
Jan 10, 20250.97000.99600.96800.98200.982011,571
Jan 9, 20250.99201.00500.98000.98000.980014,275
Jan 8, 20251.02001.02500.99001.02501.025013,436
Jan 7, 20251.04501.05001.01001.01001.010015,046
Jan 3, 20251.08501.08501.02501.02501.025013,530
Jan 2, 20251.10001.10001.01501.08501.08505,489
Dec 30, 20241.01501.03001.00001.01001.010080,752
Dec 27, 20241.06501.09001.03001.05001.050023,970
Dec 23, 20241.04001.06501.03001.06501.065018,227
Dec 20, 20241.04501.05001.03001.03001.03008,329
Dec 19, 20241.04501.04501.00501.03001.03002,797
Dec 18, 20241.04501.08001.01001.03001.030014,545
Dec 17, 20241.09501.09501.04001.04001.040015,678
Dec 16, 20241.03501.13001.03501.04001.040024,245
Dec 13, 20241.01501.06001.01501.03001.03005,617
Dec 12, 20241.09501.10001.03501.04001.04004,088
Dec 11, 20241.07501.07501.02001.04001.040020,868
Dec 10, 20241.06501.09501.04001.07501.07505,784
Dec 9, 20241.02501.06501.02501.03501.03506,433
Dec 5, 20241.03001.05001.02001.02001.020024,646
Dec 4, 20241.02001.04001.01501.01501.01508,490
Dec 3, 20241.02001.06501.02001.05001.05005,282
Dec 2, 20241.03001.03501.02001.02001.02003,480
Nov 29, 20240.99401.03000.99401.03001.03004,950
Nov 28, 20240.96000.99800.96000.99800.99807,042
Nov 27, 20240.96000.99000.96000.98800.98801,690
Nov 26, 20240.96200.96200.96000.96000.96002,863
Nov 25, 20240.99000.99000.95000.95600.95609,380
Nov 22, 20241.00501.01000.92600.98800.988045,735
Nov 21, 20240.95201.03500.95201.02001.02008,269
Nov 20, 20241.02501.06500.99800.99800.99808,814
Nov 19, 20241.00001.00500.98201.00501.005019,408
Nov 18, 20241.03501.03501.00001.01501.015010,754
Nov 15, 20241.00501.06000.97801.06001.060023,013
Nov 14, 20240.99201.00000.99001.00001.00004,424
Nov 13, 20241.03001.03001.00001.00501.005014,143
Nov 12, 20241.04501.05001.03001.03001.03005,387
Nov 11, 20241.03501.07500.99801.06501.065014,427
Nov 8, 20241.04001.07001.02001.03501.035022,533
Nov 7, 20241.06501.08001.05001.05001.05007,825
Nov 6, 20241.09501.10001.05001.08501.08507,582
Nov 5, 20241.08501.09501.08001.09501.09504,457
Nov 4, 20241.08001.09501.08001.08501.0850757
Nov 1, 20241.10001.10001.07001.09501.09502,605
Oct 31, 20241.10501.10501.10001.10001.1000530
Oct 30, 20241.11001.13501.08001.10001.10003,456
Oct 29, 20241.07001.11501.07001.11001.11002,773
Oct 28, 20241.08001.08501.07001.08501.085014,249
Oct 25, 20241.13501.14001.07001.11001.110012,522
Oct 24, 20241.10001.14001.10001.11001.11004,528
Oct 23, 20241.14501.14501.10001.14501.14501,073
Oct 22, 20241.11501.14501.09001.14501.14506,923
Oct 21, 20241.12501.13501.11501.11501.11504,558
Oct 18, 20241.08501.12001.07501.08501.08504,108
Oct 17, 20241.11001.12001.08501.11001.11004,631
Oct 16, 20241.07001.14001.07001.12001.12006,644
Oct 15, 20241.09501.14001.09501.10001.10004,355
Oct 14, 20241.14001.15501.08501.08501.08503,319
Oct 11, 20241.15001.15001.11501.11501.11503,032
Oct 10, 20241.17001.17001.12001.15001.15005,776
Oct 9, 20241.10501.12501.08501.08501.08505,796
Oct 8, 20241.09001.15501.09001.14001.140021,194
Oct 7, 20241.13501.17501.09001.11001.110027,744
Oct 4, 20241.15001.15001.10501.10501.10504,371
Oct 3, 20241.15001.19001.15001.17001.170017,272
Oct 2, 20241.12001.15001.12001.15001.15006,764
Oct 1, 20241.12001.12501.09001.10001.100011,548
Sep 30, 20241.09001.09001.06501.06501.06502,398
Sep 27, 20241.08001.10001.06501.07001.070027,604
Sep 26, 20241.13001.13501.08001.08001.08008,023
Sep 25, 20241.11501.11501.06501.08501.08502,519
Sep 24, 20241.05501.12501.05501.11001.11008,775
Sep 23, 20241.05501.07001.05501.05501.055024,786
Sep 20, 20241.05501.05501.05001.05501.05503,552
Sep 19, 20241.05001.08001.05001.05501.05509,400
Sep 18, 20241.08001.08001.05001.05001.0500260
Sep 17, 20241.07001.09001.04001.04001.040017,239
Sep 16, 20241.07001.08001.07001.07001.07001,605
Sep 13, 20241.06001.10001.06001.10001.10003,023
Sep 12, 20241.09001.12001.06001.06001.0600561
Sep 11, 20241.08001.09001.05001.09001.09002,210
Sep 10, 20241.05001.07001.02501.07001.070035,998
Sep 9, 20241.04001.05001.00001.03501.0350129,269
Sep 6, 20241.05001.05001.00001.03501.035011,440
Sep 5, 20241.05501.05501.02501.05001.05004,176
Sep 4, 20241.04001.08501.02001.05501.05506,672
Sep 3, 20241.03501.05001.02501.02501.025014,290
Sep 2, 20241.03001.04501.01501.01501.01509,861
Aug 30, 20241.04501.05501.02501.03001.030021,977
Aug 29, 20241.14501.14501.02001.04501.04509,349
Aug 28, 20241.06501.06501.01001.04501.045052,981
Aug 27, 20241.10001.10001.00001.03501.035027,221
Aug 26, 20241.02001.05501.01001.02001.020060,051
Aug 23, 20241.06501.07501.06501.06501.0650433
Aug 22, 20241.03501.06501.03501.06501.06504,075
Aug 21, 20241.04501.07501.04001.04001.040015,071
Aug 20, 20241.16501.19001.04501.07001.07005,700
Aug 19, 20241.06001.06001.04001.05501.055011,749
Aug 16, 20241.04001.15001.04001.06001.06002,303
Aug 15, 20241.04001.10501.03501.08501.08503,140
Aug 14, 20241.05001.05501.03501.03501.03506,414
Aug 13, 20241.08001.08001.05001.05001.05008,750
Aug 12, 20241.05001.05001.03501.05001.0500895
Aug 9, 20241.06001.08001.06001.07001.07003,108
Aug 8, 20241.07001.07001.05501.06501.06502,237
Aug 7, 20241.06001.10001.05001.05501.055024,705
Aug 6, 20241.12001.12001.10001.12001.12001,785
Aug 5, 20241.13501.16001.10001.12001.120046,433
Aug 2, 20241.10001.14001.10001.14001.14002,531
Aug 1, 20241.16001.16001.14001.16001.16002,618
Jul 31, 20241.09001.16001.09001.16001.160010,987
Jul 30, 20241.09501.16001.09501.13501.135022
Jul 29, 20241.14501.14501.05001.10001.10008,196
Jul 26, 20241.09501.15001.09001.15001.1500840
Jul 25, 20241.11001.11501.10501.11501.11501,006
Jul 24, 20241.13001.14001.10501.10501.1050198
Jul 23, 20241.14001.14001.10501.10501.10501,258
Jul 22, 20241.12501.14001.11001.11001.11001,202
Jul 19, 20241.15001.15001.11001.15001.150010,234
Jul 18, 20241.13001.14001.11001.14001.14002,740
Jul 17, 20241.15001.15001.11001.13001.13002,227
Jul 16, 20241.13001.17001.12001.13001.13005,601
Jul 15, 20241.13001.13001.09501.11001.11001,299
Jul 12, 20241.06501.13501.06501.13001.130019,045
Jul 11, 20241.10001.19001.10001.16001.16007,338
Jul 10, 20241.14001.16001.13001.16001.16001,006
Jul 9, 20241.13001.18501.13001.15001.15008,373
Jul 8, 20241.13501.13501.13001.13001.130015
Jul 5, 20241.13001.13501.13001.13501.13501,018
Jul 4, 20241.10001.10001.09001.10001.1000931
Jul 3, 20241.05501.12001.05501.12001.1200347
Jul 2, 20241.13501.15001.08001.12501.12505,967
Jul 1, 20241.05001.20001.05001.10001.10004,311
Jun 28, 20241.11501.13501.07001.09001.090020,248
Jun 27, 20241.02501.11501.02501.07001.07001,250
Jun 26, 20241.10001.10501.09001.09001.090011,686
Jun 25, 20241.16001.16001.02001.09001.090010,290
Jun 24, 20241.15001.17001.15001.16001.16004,433
Jun 20, 20241.15001.17001.08001.15001.150020,912
Jun 19, 20241.17001.17001.15001.15001.15002,771
Jun 18, 20241.15001.15001.07501.15001.150022,915
Jun 17, 20241.06501.15001.06501.15001.15004,248
Jun 14, 20241.09001.12001.06001.08501.085014,668
Jun 13, 20241.12001.12001.10001.12001.12006,393
Jun 12, 20241.10501.14501.10001.13001.130010,682
Jun 11, 20241.18001.20001.04001.16001.160012,836
Jun 10, 20241.14001.18001.14001.18001.180091,268
Jun 7, 20241.19001.19001.12001.14001.14002,933
Jun 6, 20241.18001.19001.18001.19001.1900493
Jun 5, 20241.19501.19501.19001.19001.19006,602
Jun 4, 20241.19501.19501.12501.19501.195017,877
Jun 3, 20241.15001.23501.15001.18001.18007,063
May 31, 20241.19501.20001.17001.18001.180015,017
May 30, 20241.10501.18001.09001.16501.165030,099
May 29, 20241.14001.14001.10001.10501.105011,171
May 28, 20241.06501.14001.03501.14001.140016,857
May 27, 20241.01501.09501.01001.07501.075021,456
May 24, 20241.01501.02001.01001.01501.01503,636
May 23, 20241.00001.01501.00001.01501.01508,750
May 22, 20241.01001.01000.98200.99000.99004,857
May 21, 20241.01501.01500.97000.97000.97002,976
May 20, 20240.98400.99000.96400.97200.972013,700
May 17, 20240.99000.99000.97400.97400.97409,160
May 16, 20240.98801.01500.97200.99000.990031,408
May 15, 20240.95200.99800.94000.99000.990033,185
May 14, 20240.97001.00000.97000.99000.990028,442
May 13, 20240.93201.00500.93200.98600.986022,855
May 10, 20240.93201.00500.93200.96000.96004,689
May 8, 20240.96001.02000.93400.95000.950025,685
May 7, 20240.95800.95800.92000.93200.932019,007
May 6, 20240.95000.97600.93200.95800.95802,160
May 3, 20240.97001.00000.95000.95000.950014,762
May 2, 20240.93000.95200.91000.95200.952026,803
Apr 30, 20240.94000.94000.93000.93000.93001,861
Apr 29, 20240.95600.96600.93800.93800.93805,294
Apr 26, 20240.93000.96400.93000.96200.96209,896
Apr 25, 20240.96000.96000.91800.93200.932011,549