Skip to main content
Toivo Group Oyj (HEL:TOIVO)
Finland flag Finland · Delayed Price · Currency is EUR
0.948
0.00 (0.00%)
Apr 28, 2026, 5:35 PM EET

Toivo Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.950.950.950.950.95-5,479
Apr 27, 20260.930.950.930.950.951.28%6,492
Apr 24, 20260.950.960.920.940.94-0.85%43,800
Apr 23, 20260.960.970.940.940.94-0.84%19,371
Apr 22, 20260.940.950.940.950.95-0.21%24,444
Apr 21, 20260.980.980.950.950.95-6,679
Apr 20, 20260.970.970.920.950.95-2.05%11,989
Apr 17, 20260.940.980.940.970.971.04%26,357
Apr 16, 20260.960.960.940.960.962.34%8,193
Apr 15, 20260.950.950.940.940.94-0.42%7,976
Apr 14, 20260.940.950.940.950.951.28%6,175
Apr 13, 20260.970.970.920.930.93-3.51%18,278
Apr 10, 20260.960.970.950.970.970.21%4,765
Apr 9, 20260.990.990.950.970.94-2.42%7,585
Apr 8, 20260.981.000.980.990.964.21%72,517
Apr 7, 20261.001.000.930.950.923.49%19,286
Apr 2, 20260.930.930.910.920.89-1.29%13,834
Apr 1, 20260.930.930.910.930.901.97%12,014
Mar 31, 20260.910.910.890.910.880.44%11,860
Mar 30, 20260.920.920.860.910.88-1.30%90,550
Mar 27, 20260.930.950.910.920.89-0.22%18,632
Mar 26, 20260.970.970.920.920.89-0.43%8,022
Mar 25, 20260.930.940.920.930.901.31%12,072
Mar 24, 20260.930.950.910.910.89-3.38%75,627
Mar 23, 20260.961.000.950.950.92-0.42%17,242
Mar 20, 20260.970.970.950.950.92-1.04%15,095
Mar 19, 20260.980.980.940.960.93-2.04%28,892
Mar 18, 20260.991.010.970.980.95-1.21%28,586
Mar 17, 20260.991.010.980.990.96-0.20%26,365
Mar 16, 20261.001.030.990.990.96-0.60%71,769
Mar 13, 20261.011.041.001.000.97-19,931
Mar 12, 20261.021.020.991.000.97-1.48%26,180
Mar 11, 20261.001.020.981.020.981.91%13,359
Mar 10, 20260.991.010.991.000.970.40%1,403
Mar 9, 20260.991.010.970.990.960.40%18,360
Mar 6, 20260.980.990.960.990.960.82%6,869
Mar 5, 20260.970.980.970.980.95-0.20%1,301
Mar 4, 20260.990.990.960.980.95-0.61%14,587
Mar 3, 20261.001.000.970.990.96-1.00%24,819
Mar 2, 20261.011.010.951.000.97-3.11%27,508
Feb 27, 20261.001.040.971.031.005.10%34,678
Feb 26, 20260.991.000.980.980.95-34,920
Feb 25, 20261.041.040.970.980.95-1.01%43,608
Feb 24, 20261.001.000.980.990.961.02%16,778
Feb 23, 20260.960.980.960.980.952.30%2,860
Feb 20, 20260.951.010.950.960.931.70%53,609
Feb 19, 20260.950.950.940.940.91-0.84%7,631
Feb 18, 20260.950.950.940.950.92-0.21%11,516
Feb 17, 20260.950.950.950.950.92-1,624
Feb 16, 20260.930.970.930.950.920.63%1,945
Feb 13, 20260.920.950.920.950.922.60%14,305
Feb 12, 20260.950.950.920.920.89-1.91%15,095
Feb 11, 20260.950.960.930.940.91-0.63%33,533
Feb 10, 20260.950.950.940.950.92-0.21%1,267
Feb 9, 20260.940.950.930.950.920.42%4,921
Feb 6, 20260.940.940.920.940.910.21%6,780
Feb 5, 20260.940.940.920.940.911.29%536
Feb 4, 20260.930.940.930.930.90-1.48%166
Feb 3, 20260.960.960.940.940.910.43%1,286
Feb 2, 20260.920.940.910.940.911.08%3,350
Jan 30, 20260.910.940.910.930.902.20%35,643
Jan 29, 20260.930.940.910.910.88-2.57%5,424
Jan 28, 20260.950.950.930.930.90-2.30%9
Jan 27, 20260.930.960.930.960.932.14%13,413
Jan 26, 20260.960.960.930.940.91-0.64%8,639
Jan 23, 20260.950.950.940.940.91-0.84%1,361
Jan 22, 20260.920.960.920.950.921.93%12,435
Jan 21, 20260.950.950.920.930.90-2.10%4,580
Jan 20, 20260.960.960.920.950.921.28%16,971
Jan 19, 20260.950.950.920.940.911.08%15,189
Jan 16, 20260.960.960.930.930.90-3.12%14,133
Jan 15, 20260.950.960.950.960.932.35%1,709
Jan 14, 20260.950.960.940.940.91-1.05%14,568
Jan 13, 20260.940.950.930.950.921.28%8,232
Jan 12, 20260.960.960.930.940.91-2.30%4,961
Jan 9, 20260.950.960.940.960.931.27%2,024
Jan 8, 20260.950.950.930.950.920.42%649
Jan 7, 20260.950.950.940.940.91-1.26%2,976
Jan 5, 20260.960.960.940.950.92-0.21%16,229
Jan 2, 20260.940.960.940.960.931.49%14,784
Dec 30, 20250.940.940.930.940.91-0.42%21,292
Dec 29, 20250.960.960.930.950.92-1.25%32,963
Dec 23, 20250.900.960.890.960.936.44%29,719
Dec 22, 20250.940.940.900.900.87-2.17%35,237
Dec 19, 20250.900.940.900.920.892.00%53,556
Dec 18, 20250.910.920.900.900.87-0.88%7,648
Dec 17, 20250.920.920.910.910.88-0.44%1,591
Dec 16, 20250.930.930.910.910.89-1.72%4,058
Dec 15, 20250.920.930.910.930.901.31%27,704
Dec 12, 20250.920.920.910.920.89-0.86%2,313
Dec 11, 20250.910.930.910.930.901.31%1,861
Dec 10, 20250.910.930.910.910.890.66%23,549
Dec 9, 20250.900.930.900.910.88-1.30%40,676
Dec 8, 20250.950.950.920.920.89-1.08%2,337
Dec 5, 20250.940.940.920.930.90-1.90%14,549
Dec 4, 20250.940.950.940.950.92-8,968
Dec 3, 20250.930.950.930.950.923.04%56,223
Dec 2, 20250.910.930.910.920.892.00%15,609
Dec 1, 20250.910.910.900.900.87-0.44%2,285
Nov 28, 20250.900.910.900.910.88-0.44%12,668