Skip to main content
Toivo Group Oyj (HEL:TOIVO)
Finland flag Finland · Delayed Price · Currency is EUR
0.988
+0.008 (0.82%)
At close: Mar 6, 2026

Toivo Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.980.990.960.990.990.82%6,869
Mar 5, 20260.970.980.970.980.98-0.20%1,301
Mar 4, 20260.990.990.960.980.98-0.61%14,587
Mar 3, 20261.001.000.970.990.99-1.00%24,819
Mar 2, 20261.011.010.951.001.00-3.11%27,508
Feb 27, 20261.001.040.971.031.035.10%34,678
Feb 26, 20260.991.000.980.980.98-34,920
Feb 25, 20261.041.040.970.980.98-1.01%43,608
Feb 24, 20261.001.000.980.990.991.02%16,778
Feb 23, 20260.960.980.960.980.982.30%2,860
Feb 20, 20260.951.010.950.960.961.70%53,609
Feb 19, 20260.950.950.940.940.94-0.84%7,631
Feb 18, 20260.950.950.940.950.95-0.21%11,516
Feb 17, 20260.950.950.950.950.95-1,624
Feb 16, 20260.930.970.930.950.950.63%1,945
Feb 13, 20260.920.950.920.950.952.60%14,305
Feb 12, 20260.950.950.920.920.92-1.91%15,095
Feb 11, 20260.950.960.930.940.94-0.63%33,533
Feb 10, 20260.950.950.940.950.95-0.21%1,267
Feb 9, 20260.940.950.930.950.950.42%4,921
Feb 6, 20260.940.940.920.940.940.21%6,780
Feb 5, 20260.940.940.920.940.941.29%536
Feb 4, 20260.930.940.930.930.93-1.48%166
Feb 3, 20260.960.960.940.940.940.43%1,286
Feb 2, 20260.920.940.910.940.941.08%3,350
Jan 30, 20260.910.940.910.930.932.20%35,643
Jan 29, 20260.930.940.910.910.91-2.57%5,424
Jan 28, 20260.950.950.930.930.93-2.30%9
Jan 27, 20260.930.960.930.960.962.14%13,413
Jan 26, 20260.960.960.930.940.94-0.64%8,639
Jan 23, 20260.950.950.940.940.94-0.84%1,361
Jan 22, 20260.920.960.920.950.951.93%12,435
Jan 21, 20260.950.950.920.930.93-2.10%4,580
Jan 20, 20260.960.960.920.950.951.28%16,971
Jan 19, 20260.950.950.920.940.941.08%15,189
Jan 16, 20260.960.960.930.930.93-3.12%14,133
Jan 15, 20260.950.960.950.960.962.35%1,709
Jan 14, 20260.950.960.940.940.94-1.05%14,568
Jan 13, 20260.940.950.930.950.951.28%8,232
Jan 12, 20260.960.960.930.940.94-2.30%4,961
Jan 9, 20260.950.960.940.960.961.27%2,024
Jan 8, 20260.950.950.930.950.950.42%649
Jan 7, 20260.950.950.940.940.94-1.26%2,976
Jan 5, 20260.960.960.940.950.95-0.21%16,229
Jan 2, 20260.940.960.940.960.961.49%14,784
Dec 30, 20250.940.940.930.940.94-0.42%21,292
Dec 29, 20250.960.960.930.950.95-1.25%32,963
Dec 23, 20250.900.960.890.960.966.44%29,719
Dec 22, 20250.940.940.900.900.90-2.17%35,237
Dec 19, 20250.900.940.900.920.922.00%53,556
Dec 18, 20250.910.920.900.900.90-0.88%7,648
Dec 17, 20250.920.920.910.910.91-0.44%1,591
Dec 16, 20250.930.930.910.910.91-1.72%4,058
Dec 15, 20250.920.930.910.930.931.31%27,704
Dec 12, 20250.920.920.910.920.92-0.86%2,313
Dec 11, 20250.910.930.910.930.931.31%1,861
Dec 10, 20250.910.930.910.910.910.66%23,549
Dec 9, 20250.900.930.900.910.91-1.30%40,676
Dec 8, 20250.950.950.920.920.92-1.08%2,337
Dec 5, 20250.940.940.920.930.93-1.90%14,549
Dec 4, 20250.940.950.940.950.95-8,968
Dec 3, 20250.930.950.930.950.953.04%56,223
Dec 2, 20250.910.930.910.920.922.00%15,609
Dec 1, 20250.910.910.900.900.90-0.44%2,285
Nov 28, 20250.900.910.900.910.91-0.44%12,668
Nov 27, 20250.910.910.890.910.91-0.44%2,813
Nov 26, 20250.900.910.900.910.911.56%26,872
Nov 25, 20250.890.910.880.900.901.12%15,039
Nov 24, 20250.860.900.860.890.89-1.11%80,862
Nov 21, 20250.910.910.900.900.90-1.10%8,133
Nov 20, 20250.900.920.890.910.910.22%84,521
Nov 19, 20250.930.930.900.910.91-1.09%17,646
Nov 18, 20250.940.940.900.920.92-1.50%43,497
Nov 17, 20250.930.940.930.930.930.43%12,083
Nov 14, 20250.950.950.930.930.93-1.49%29,334
Nov 13, 20250.940.940.930.940.941.29%15,907
Nov 12, 20250.960.960.920.930.93-1.06%6,714
Nov 11, 20250.920.940.920.940.940.21%12,690
Nov 10, 20250.980.990.920.940.94-3.10%5,678
Nov 7, 20250.940.970.930.970.974.09%14,288
Nov 6, 20250.960.970.930.930.93-3.12%6,472
Nov 5, 20250.930.980.930.960.963.00%3,940
Nov 4, 20250.980.980.930.930.93-3.72%12,398
Nov 3, 20250.960.980.960.970.970.83%23,273
Oct 31, 20250.970.970.960.960.960.42%5,832
Oct 30, 20250.950.970.940.960.960.63%27,125
Oct 29, 20250.990.990.900.950.95-1.04%71,301
Oct 28, 20250.950.970.950.960.963.45%39,711
Oct 27, 20250.920.960.920.930.930.87%16,156
Oct 24, 20250.940.940.900.920.92-1.92%28,294
Oct 23, 20250.900.940.890.940.940.21%33,152
Oct 22, 20250.940.950.920.940.94-0.43%7,163
Oct 21, 20250.920.940.920.940.942.17%9,255
Oct 20, 20250.920.960.910.920.92-1.08%17,029
Oct 17, 20250.970.970.930.930.93-3.33%14,134
Oct 16, 20250.940.970.940.960.962.34%2,117
Oct 15, 20250.970.970.940.940.94-3.09%464
Oct 14, 20250.940.970.920.970.972.75%9,996
Oct 13, 20250.980.980.940.940.94-3.28%6,311
Oct 10, 20250.950.980.950.980.982.74%1,955