Warsaw - Delayed Quote
PLN
TOYA S.A. (TOA.WA)
11.26
+0.46
(+4.24%)
As of 11:47:59 AM GMT+1. Market Open.
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.78
11.40
10.78
11.16
11.16
61,525
Oct 30, 2026
11.30
11.30
10.62
10.80
10.80
78,274
Oct 29, 2026
11.32
11.40
11.20
11.30
11.30
12,473
Oct 28, 2026
11.30
11.46
11.20
11.42
11.42
41,357
Oct 27, 2026
11.34
11.44
11.20
11.28
11.28
46,936
Oct 26, 2026
11.32
11.50
11.24
11.34
11.34
46,241
Oct 23, 2026
11.28
11.34
11.02
11.32
11.32
91,504
Oct 22, 2026
11.64
11.76
11.40
11.46
11.46
57,482
Oct 21, 2026
11.10
11.62
11.06
11.44
11.44
137,736
Oct 20, 2026
10.72
11.08
10.72
11.04
11.04
94,214
Oct 19, 2026
11.00
11.30
10.82
11.06
11.06
200,670
Oct 16, 2026
10.32
10.62
10.32
10.62
10.62
84,304
Oct 15, 2026
10.28
10.30
10.12
10.28
10.28
20,796
Oct 14, 2026
10.22
10.30
10.16
10.30
10.30
42,024
Oct 13, 2026
10.14
10.30
10.02
10.28
10.28
56,515
Oct 12, 2026
10.32
10.40
10.14
10.16
10.16
68,991
Oct 9, 2026
10.30
10.48
10.24
10.40
10.40
16,079
Oct 8, 2026
10.38
10.50
10.20
10.32
10.32
20,755
Oct 7, 2026
10.30
10.40
10.20
10.38
10.38
21,961
Oct 6, 2026
10.34
10.34
10.34
10.34
10.34
-
Oct 5, 2026
10.34
10.34
10.34
10.34
10.34
-
Oct 2, 2026
10.32
10.46
10.26
10.34
10.34
16,645
Oct 1, 2026
10.60
10.60
10.30
10.30
10.30
60,776
Sep 30, 2026
10.62
10.74
10.54
10.60
10.60
24,255
Sep 29, 2026
10.90
10.90
10.52
10.60
10.60
18,288
Sep 28, 2026
10.62
10.96
10.56
10.90
10.90
58,738
Sep 25, 2026
10.32
10.66
10.32
10.64
10.64
61,931
Sep 24, 2026
10.42
10.44
10.30
10.32
10.32
13,630
Sep 23, 2026
10.64
10.66
10.32
10.40
10.40
16,906
Sep 22, 2026
10.32
10.60
10.32
10.50
10.50
26,434
Sep 21, 2026
10.30
10.46
10.20
10.44
10.44
37,512
Sep 18, 2026
10.46
10.60
10.10
10.22
10.22
49,865
Sep 17, 2026
10.36
10.52
10.30
10.42
10.42
35,003
Sep 16, 2026
10.52
10.60
10.34
10.44
10.44
36,586
Sep 15, 2026
10.82
10.82
10.52
10.52
10.52
70,128
Sep 14, 2026
10.86
10.90
10.64
10.64
10.64
42,625
Sep 11, 2026
10.88
10.98
10.86
10.94
10.94
20,186
Sep 10, 2026
10.86
11.00
10.78
10.86
10.86
41,180
Sep 9, 2026
10.92
11.06
10.86
10.90
10.90
26,465
Sep 8, 2026
10.88
11.00
10.78
11.00
11.00
64,619
Sep 7, 2026
11.06
11.12
10.76
10.88
10.88
42,628
Sep 4, 2026
10.70
11.06
10.70
11.00
11.00
187,352
Sep 3, 2026
10.92
10.92
10.50
10.68
10.68
76,015
Sep 2, 2026
10.50
10.92
10.50
10.92
10.92
82,228
Sep 1, 2026
10.52
10.80
10.34
10.52
10.52
118,056
Aug 31, 2026
10.50
10.60
10.30
10.50
10.50
148,390
Aug 28, 2026
9.84
10.64
9.84
10.50
10.50
536,017
Aug 27, 2026
9.74
9.74
9.45
9.50
9.50
100,798
Aug 26, 2026
9.58
9.74
9.51
9.70
9.70
52,118
Aug 25, 2026
9.51
9.59
9.50
9.55
9.55
22,524
Aug 24, 2026
9.58
9.58
9.50
9.52
9.52
31,851
Aug 21, 2026
9.46
9.54
9.41
9.50
9.50
63,280
Aug 20, 2026
9.48
9.48
9.40
9.46
9.46
15,086
Aug 19, 2026
9.40
9.49
9.40
9.48
9.48
33,814
Aug 18, 2026
9.38
9.45
9.38
9.40
9.40
27,465
Aug 17, 2026
9.40
9.48
9.39
9.39
9.39
18,557
Aug 14, 2026
9.40
9.43
9.40
9.40
9.40
34,489
Aug 13, 2026
9.40
9.45
9.40
9.41
9.41
52,514
Aug 12, 2026
9.49
9.50
9.46
9.48
9.48
23,271
Aug 11, 2026
9.54
9.54
9.37
9.46
9.46
34,445
Aug 10, 2026
9.46
9.47
9.36
9.44
9.44
19,497
Aug 7, 2026
9.54
9.55
9.39
9.49
9.49
13,952
Aug 6, 2026
9.55
9.56
9.40
9.49
9.49
40,283
Aug 5, 2026
9.39
9.50
9.38
9.50
9.50
17,259
Aug 4, 2026
9.23
9.45
9.23
9.39
9.39
33,474
Aug 3, 2026
9.33
9.33
9.22
9.23
9.23
26,460
Jul 31, 2026
9.30
9.40
9.26
9.30
9.30
10,523
Jul 30, 2026
9.42
9.42
9.30
9.30
9.30
20,366
Jul 29, 2026
9.30
9.42
9.30
9.32
9.32
19,086
Jul 28, 2026
9.34
9.40
9.30
9.35
9.35
8,560
Jul 27, 2026
9.29
9.45
9.29
9.34
9.34
15,665
Jul 24, 2026
9.30
9.52
9.25
9.32
9.32
17,656
Jul 23, 2026
9.61
9.62
9.30
9.33
9.33
24,195
Jul 22, 2026
9.49
9.66
9.41
9.61
9.61
40,173
Jul 21, 2026
9.49
9.50
9.41
9.48
9.48
18,940
Jul 20, 2026
9.42
9.60
9.37
9.48
9.48
46,633
Jul 17, 2026
9.30
9.40
9.14
9.38
9.38
29,170
Jul 16, 2026
9.50
9.60
9.16
9.20
9.20
261,952
Jul 15, 2026
9.36
9.42
9.24
9.40
9.40
32,873
Jul 14, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
9.60
9.68
9.30
9.37
9.37
217,251
Jul 13, 2026
9.74
9.74
9.55
9.55
9.35
45,842
Jul 10, 2026
9.64
9.80
9.57
9.64
9.44
83,332
Jul 9, 2026
9.77
9.85
9.65
9.65
9.45
62,877
Jul 8, 2026
9.85
9.85
9.71
9.76
9.56
103,407
Jul 7, 2026
9.80
9.95
9.68
9.85
9.64
99,095
Jul 6, 2026
9.95
10.22
9.74
9.80
9.59
160,371
Jul 3, 2026
9.66
9.98
9.16
9.90
9.69
172,279
Jul 2, 2026
9.55
9.75
9.50
9.68
9.48
69,043
Jul 1, 2026
9.23
9.56
9.23
9.55
9.35
39,688
Jun 30, 2026
9.27
9.39
9.20
9.22
9.03
95,186
Jun 29, 2026
9.45
9.45
9.20
9.20
9.01
59,500
Jun 26, 2026
9.40
9.45
9.23
9.34
9.14
68,725
Jun 25, 2026
9.38
9.49
9.34
9.42
9.22
77,049
Jun 24, 2026
9.38
9.45
9.37
9.41
9.21
40,453
Jun 23, 2026
9.45
9.47
9.38
9.38
9.18
36,127
Jun 22, 2026
9.45
9.61
9.45
9.45
9.25
98,260
Jun 19, 2026
9.44
9.51
9.40
9.41
9.21
48,886
Jun 18, 2026
9.45
9.61
9.36
9.44
9.24
249,411
Jun 17, 2026
9.57
9.58
9.36
9.45
9.25
74,216
Jun 16, 2026
9.21
9.63
9.15
9.52
9.32
440,562
Jun 15, 2026
8.20
8.65
8.10
8.50
8.32
160,296
Jun 12, 2026
8.27
8.47
7.80
8.06
7.89
713,690
Jun 11, 2026
8.39
8.44
8.24
8.27
8.10
53,678
Jun 10, 2026
8.65
8.65
8.30
8.39
8.21
48,089
Jun 9, 2026
8.50
8.61
8.46
8.59
8.41
33,440
Jun 8, 2026
8.60
8.64
8.44
8.52
8.34
39,081
Jun 5, 2026
8.50
8.71
8.47
8.60
8.42
41,300
Jun 3, 2026
8.48
8.74
8.32
8.70
8.52
80,440
Jun 2, 2026
8.65
8.84
8.42
8.49
8.31
107,357
Jun 1, 2026
8.84
8.84
8.52
8.65
8.47
57,763
May 29, 2026
8.75
8.80
8.62
8.80
8.62
60,052
May 28, 2026
8.67
8.84
8.63
8.73
8.55
30,518
May 27, 2026
8.78
8.80
8.60
8.70
8.52
62,868
May 26, 2026
8.94
8.94
8.76
8.79
8.61
57,324
May 25, 2026
8.93
9.14
8.86
8.94
8.75
98,671
May 22, 2026
8.73
8.95
8.59
8.95
8.76
54,620
May 21, 2026
8.72
8.80
8.58
8.73
8.55
64,630
May 20, 2026
8.68
8.77
8.57
8.64
8.46
57,539
May 19, 2026
8.80
8.92
8.68
8.77
8.59
53,191
May 18, 2026
8.79
8.90
8.73
8.80
8.62
55,883
May 15, 2026
8.81
8.85
8.71
8.81
8.63
30,707
May 14, 2026
8.76
8.92
8.70
8.81
8.63
128,862
May 13, 2026
8.87
8.87
8.69
8.76
8.58
54,540
May 12, 2026
8.99
9.12
8.63
8.69
8.51
87,510
May 11, 2026
9.14
9.16
8.90
9.00
8.81
39,812
May 8, 2026
9.40
9.40
8.99
9.06
8.87
177,536
May 7, 2026
9.59
9.63
9.49
9.51
9.31
38,758
May 6, 2026
9.48
9.65
9.40
9.49
9.29
67,861
May 5, 2026
9.63
9.63
9.39
9.41
9.21
29,066
May 4, 2026
9.45
9.68
9.35
9.43
9.23
54,500
Apr 30, 2026
9.20
9.61
9.20
9.45
9.25
90,090
Apr 29, 2026
9.50
9.50
9.20
9.30
9.11
43,689
Apr 28, 2026
9.39
9.41
9.10
9.37
9.17
75,487
Apr 27, 2026
9.50
9.50
9.25
9.26
9.07
43,133
Apr 24, 2026
9.70
9.70
9.30
9.40
9.20
83,127
Apr 23, 2026
9.70
9.75
9.46
9.57
9.37
48,692
Apr 22, 2026
9.87
9.87
9.65
9.70
9.50
76,233
Apr 21, 2026
9.89
9.90
9.65
9.73
9.53
35,839
Apr 20, 2026
9.88
9.88
9.70
9.84
9.63
29,746
Apr 17, 2026
9.77
9.90
9.63
9.89
9.68
74,472
Apr 16, 2026
9.86
9.88
9.40
9.77
9.57
68,849
Apr 15, 2026
9.52
9.85
9.50
9.80
9.59
83,682
Apr 14, 2026
9.60
9.65
9.43
9.55
9.35
53,131
Apr 13, 2026
9.40
9.58
9.26
9.55
9.35
98,034
Apr 10, 2026
9.32
9.40
9.25
9.38
9.18
65,356
Apr 9, 2026
9.33
9.38
9.21
9.30
9.11
41,741
Apr 8, 2026
9.34
9.40
9.20
9.30
9.11
120,725
Apr 7, 2026
9.30
9.30
9.10
9.10
8.91
137,801
Apr 2, 2026
8.80
9.14
8.61
9.09
8.90
92,471
Apr 1, 2026
8.57
9.14
8.57
9.06
8.87
191,393
Mar 31, 2026
8.30
8.61
8.27
8.50
8.32
83,652
Mar 30, 2026
8.55
8.55
8.22
8.30
8.13
216,410
Mar 27, 2026
8.92
8.92
8.50
8.61
8.43
126,903
Mar 26, 2026
8.86
8.94
8.77
8.90
8.71
83,520
Mar 25, 2026
8.70
8.95
8.68
8.86
8.67
24,865
Mar 24, 2026
8.75
8.75
8.60
8.71
8.53
23,862
Mar 23, 2026
8.55
8.79
8.24
8.76
8.58
60,622
Mar 20, 2026
8.51
8.66
8.50
8.64
8.46
49,717
Mar 19, 2026
8.86
8.88
8.48
8.51
8.33
42,376
Mar 18, 2026
8.96
8.97
8.73
8.86
8.67
25,186
Mar 17, 2026
8.78
9.01
8.61
8.85
8.66
45,379
Mar 16, 2026
8.70
8.74
8.47
8.64
8.46
98,580
Mar 13, 2026
8.60
8.79
8.45
8.70
8.52
79,274
Mar 12, 2026
9.05
9.05
8.52
8.63
8.45
96,038
Mar 11, 2026
9.12
9.15
8.89
8.98
8.79
57,868
Mar 10, 2026
9.02
9.19
9.02
9.09
8.90
25,047
Mar 9, 2026
9.08
9.10
8.88
9.00
8.81
73,337
Mar 6, 2026
9.05
9.38
9.05
9.22
9.03
82,262
Mar 5, 2026
9.16
9.23
9.00
9.03
8.84
88,808
Mar 4, 2026
9.09
9.25
8.96
9.01
8.82
112,634
Mar 3, 2026
9.34
9.34
8.84
9.08
8.89
126,217
Mar 2, 2026
9.27
9.48
9.14
9.35
9.15
76,616
Feb 27, 2026
9.50
9.50
9.16
9.34
9.14
192,002
Feb 26, 2026
9.50
9.54
9.40
9.47
9.27
96,375
Feb 25, 2026
9.51
9.55
9.45
9.50
9.30
87,076
Feb 24, 2026
9.54
9.61
9.41
9.54
9.34
55,291
Feb 23, 2026
9.44
9.57
9.41
9.51
9.31
68,868
Feb 20, 2026
9.51
9.63
9.43
9.52
9.32
157,946
Feb 19, 2026
9.64
9.68
9.50
9.59
9.39
38,879
Feb 18, 2026
9.60
9.74
9.53
9.61
9.41
45,346
Feb 17, 2026
9.69
9.69
9.50
9.54
9.34
32,779
Feb 16, 2026
9.44
9.76
9.41
9.68
9.48
63,847
Feb 13, 2026
9.47
9.55
9.26
9.50
9.30
164,288
Feb 12, 2026
9.49
9.55
9.43
9.52
9.32
53,104
Feb 11, 2026
9.53
9.55
9.45
9.54
9.34
31,561
Feb 10, 2026
9.54
9.54
9.43
9.53
9.33
64,537
Feb 9, 2026
9.56
9.65
9.41
9.55
9.35
113,919
Feb 6, 2026
9.48
9.60
9.36
9.60
9.40
56,554
Feb 5, 2026
9.52
9.57
9.41
9.48
9.28
109,826
Feb 4, 2026
9.60
9.66
9.51
9.57
9.37
33,725
Feb 3, 2026
9.65
9.66
9.52
9.61
9.41
86,185
Feb 2, 2026
9.55
9.73
9.48
9.59
9.39
77,816
Jan 30, 2026
9.81
9.81
9.62
9.76
9.56
48,456
Jan 29, 2026
9.90
9.90
9.63
9.84
9.63
132,179
Jan 28, 2026
9.50
9.96
9.46
9.91
9.70
118,171
Jan 27, 2026
9.60
9.80
9.43
9.69
9.49
66,522
Jan 26, 2026
9.42
9.52
9.26
9.50
9.30
49,662
Jan 23, 2026
9.55
9.55
9.34
9.41
9.21
28,277
Jan 22, 2026
9.37
9.65
9.35
9.54
9.34
46,399
Jan 21, 2026
9.32
9.45
9.22
9.32
9.12
43,530
Jan 20, 2026
9.42
9.59
9.21
9.35
9.15
52,310
Jan 19, 2026
9.76
9.76
9.35
9.45
9.25
93,474
Jan 16, 2026
9.73
9.77
9.62
9.72
9.52
32,218
Jan 15, 2026
9.69
9.79
9.60
9.70
9.50
58,776
Jan 14, 2026
9.80
9.82
9.61
9.67
9.47
23,299
Jan 13, 2026
9.92
9.92
9.74
9.74
9.54
32,442
Jan 12, 2026
9.97
9.97
9.76
9.82
9.61
58,355
Jan 9, 2026
9.86
9.98
9.77
9.98
9.77
50,372
Jan 8, 2026
9.91
9.99
9.87
9.97
9.76
57,913
Jan 7, 2026
9.83
9.98
9.72
9.91
9.70
75,918
Jan 5, 2026
9.83
9.85
9.70
9.83
9.62
66,115
Jan 2, 2026
9.80
9.86
9.66
9.75
9.55
54,075
Dec 30, 2025
9.47
9.76
9.40
9.60
9.40
34,392
Dec 29, 2025
9.37
9.50
9.36
9.43
9.23
28,514
Dec 23, 2025
9.28
9.50
9.26
9.31
9.12
69,684
Dec 22, 2025
9.29
9.46
9.25
9.26
9.07
72,764
Dec 19, 2025
9.33
9.34
9.19
9.19
9.00
49,572
Dec 18, 2025
9.18
9.35
9.18
9.33
9.13
82,994
Dec 17, 2025
9.30
9.45
9.12
9.15
8.96
69,639
Dec 16, 2025
9.65
9.70
9.23
9.26
9.07
152,157
Dec 15, 2025
9.87
9.87
9.60
9.65
9.45
47,787
Dec 12, 2025
9.69
9.90
9.64
9.78
9.58
43,310
Dec 11, 2025
9.94
9.94
9.67
9.70
9.50
26,199
Dec 10, 2025
9.94
10.10
9.75
9.89
9.68
46,764
Dec 9, 2025
9.96
10.02
9.76
9.85
9.64
46,489
Dec 8, 2025
9.90
9.97
9.80
9.90
9.69
28,497
Dec 5, 2025
9.67
9.96
9.66
9.90
9.69
64,329
Dec 4, 2025
9.70
9.75
9.60
9.67
9.47
24,947
Dec 3, 2025
9.64
9.83
9.60
9.75
9.55
40,402
Dec 2, 2025
9.37
9.67
9.35
9.67
9.47
49,613
Dec 1, 2025
9.31
9.46
9.26
9.40
9.20
100,158
Nov 28, 2025
9.31
9.46
9.30
9.40
9.20
20,395
Nov 27, 2025
9.39
9.39
9.27
9.38
9.18
28,561
Nov 26, 2025
9.47
9.60
9.30
9.40
9.20
34,203
Nov 25, 2025
9.45
9.59
9.42
9.55
9.35
32,513
Nov 24, 2025
9.13
9.47
9.13
9.46
9.26
39,702
Nov 21, 2025
9.31
9.50
8.94
9.13
8.94
108,629
Nov 20, 2025
9.44
9.55
9.32
9.39
9.19
36,889
Nov 19, 2025
9.45
9.56
9.38
9.44
9.24
24,330
Nov 18, 2025
9.69
9.69
9.30
9.33
9.13
148,991
Nov 17, 2025
9.50
9.83
9.22
9.53
9.33
150,369
Nov 14, 2025
9.68
9.70
9.50
9.55
9.35
80,265
Nov 13, 2025
9.64
9.82
9.56
9.57
9.37
51,912
Nov 12, 2025
10.00
10.04
9.62
9.64
9.44
133,489
Nov 10, 2025
10.14
10.34
9.85
9.99
9.78
109,458
Nov 7, 2025
10.16
10.20
9.66
10.08
9.87
848,629
Nov 6, 2025
11.40
11.50
10.92
10.92
10.69
80,919
Nov 5, 2025
11.48
11.52
11.24
11.40
11.16
149,774
Nov 4, 2025
11.00
11.44
10.62
11.36
11.12
217,986
Nov 3, 2025
10.46
10.90
10.34
10.90
10.67
155,434
