Tekova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.105 | 1.120 | 1.095 | 1.100 | 1.100 | 47,522 |
| 2026-10-15 | 1.135 | 1.135 | 1.090 | 1.100 | 1.100 | 66,615 |
| 2026-10-14 | 1.135 | 1.135 | 1.085 | 1.135 | 1.135 | 104,214 |
| 2026-10-13 | 1.110 | 1.135 | 1.105 | 1.125 | 1.125 | 51,106 |
| 2026-10-12 | 1.100 | 1.110 | 1.060 | 1.110 | 1.110 | 47,383 |
| 2026-10-09 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 38,643 |
| 2026-10-08 | 1.050 | 1.090 | 1.045 | 1.060 | 1.060 | 211,751 |
| 2026-10-07 | 1.200 | 1.210 | 1.000 | 1.045 | 1.045 | 1,067,421 |
| 2026-10-06 | 1.160 | 1.205 | 1.160 | 1.190 | 1.190 | 198,257 |
| 2026-10-05 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 55,303 |
| 2026-10-02 | 1.165 | 1.170 | 1.155 | 1.155 | 1.155 | 82,960 |
| 2026-10-01 | 1.165 | 1.175 | 1.155 | 1.170 | 1.170 | 73,130 |
| 2026-09-30 | 1.175 | 1.180 | 1.150 | 1.160 | 1.160 | 191,389 |
| 2026-09-29 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 59,829 |
| 2026-09-28 | 1.145 | 1.145 | 1.135 | 1.145 | 1.145 | 42,299 |
| 2026-09-25 | 1.135 | 1.145 | 1.130 | 1.140 | 1.140 | 61,413 |
| 2026-09-24 | 1.150 | 1.150 | 1.120 | 1.135 | 1.135 | 102,027 |
| 2026-09-23 | 1.130 | 1.135 | 1.125 | 1.125 | 1.125 | 16,596 |
| 2026-09-22 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 33,275 |
| 2026-09-21 | 1.135 | 1.135 | 1.120 | 1.130 | 1.130 | 64,675 |
| 2026-09-18 | 1.130 | 1.150 | 1.125 | 1.135 | 1.135 | 26,029 |
| 2026-09-17 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 29,361 |
| 2026-09-16 | 1.125 | 1.135 | 1.110 | 1.120 | 1.120 | 70,915 |
| 2026-09-15 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 38,651 |
| 2026-09-14 | 1.140 | 1.140 | 1.125 | 1.140 | 1.140 | 37,453 |
| 2026-09-11 | 1.135 | 1.150 | 1.130 | 1.140 | 1.140 | 81,915 |
| 2026-09-10 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 147,281 |
| 2026-09-09 | 1.115 | 1.160 | 1.110 | 1.135 | 1.135 | 267,748 |
| 2026-09-08 | 1.140 | 1.140 | 1.110 | 1.115 | 1.115 | 226,552 |
| 2026-09-07 | 1.145 | 1.145 | 1.130 | 1.145 | 1.145 | 63,063 |
| 2026-09-04 | 1.150 | 1.150 | 1.130 | 1.145 | 1.145 | 94,642 |
| 2026-09-03 | 1.160 | 1.160 | 1.130 | 1.145 | 1.145 | 232,612 |
| 2026-09-02 | 1.160 | 1.160 | 1.140 | 1.155 | 1.155 | 130,398 |
| 2026-09-01 | 1.165 | 1.170 | 1.155 | 1.160 | 1.160 | 103,799 |
| 2026-08-31 | 1.160 | 1.195 | 1.155 | 1.165 | 1.165 | 269,081 |
| 2026-08-28 | 1.190 | 1.200 | 1.155 | 1.160 | 1.160 | 2,242,116 |
| 2026-08-27 | 1.175 | 1.185 | 1.170 | 1.185 | 1.185 | 272,413 |
| 2026-08-26 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 115,414 |
| 2026-08-25 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 449,863 |
| 2026-08-24 | 1.160 | 1.195 | 1.160 | 1.180 | 1.180 | 137,805 |
| 2026-08-21 | 1.180 | 1.190 | 1.155 | 1.160 | 1.160 | 333,148 |
| 2026-08-20 | 1.190 | 1.195 | 1.180 | 1.180 | 1.180 | 50,239 |
| 2026-08-19 | 1.205 | 1.205 | 1.180 | 1.190 | 1.190 | 31,093 |
| 2026-08-18 | 1.215 | 1.215 | 1.200 | 1.205 | 1.205 | 99,639 |
| 2026-08-17 | 1.200 | 1.225 | 1.200 | 1.215 | 1.215 | 215,605 |
| 2026-08-14 | 1.230 | 1.230 | 1.195 | 1.220 | 1.220 | 117,005 |
| 2026-08-13 | 1.275 | 1.295 | 1.190 | 1.225 | 1.225 | 680,131 |
| 2026-08-12 | 1.235 | 1.290 | 1.225 | 1.265 | 1.265 | 147,008 |
| 2026-08-11 | 1.245 | 1.245 | 1.220 | 1.235 | 1.235 | 39,988 |
| 2026-08-10 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 13,162 |
| 2026-08-07 | 1.230 | 1.245 | 1.225 | 1.235 | 1.235 | 16,349 |
| 2026-08-06 | 1.230 | 1.235 | 1.220 | 1.230 | 1.230 | 41,214 |
| 2026-08-05 | 1.230 | 1.235 | 1.220 | 1.230 | 1.230 | 5,585 |
| 2026-08-04 | 1.225 | 1.240 | 1.220 | 1.220 | 1.220 | 6,261 |
| 2026-08-03 | 1.235 | 1.245 | 1.215 | 1.225 | 1.225 | 11,403 |
| 2026-07-31 | 1.220 | 1.230 | 1.205 | 1.215 | 1.215 | 20,729 |
| 2026-07-30 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 8,677 |
| 2026-07-29 | 1.225 | 1.240 | 1.205 | 1.240 | 1.240 | 12,570 |
| 2026-07-28 | 1.225 | 1.225 | 1.200 | 1.220 | 1.220 | 19,009 |
| 2026-07-27 | 1.205 | 1.235 | 1.190 | 1.225 | 1.225 | 25,915 |
Page 1 of 8 · 457 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.0500 EUR |
| 2025-04-10 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.