Tekova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.335 | 1.395 | 1.310 | 1.375 | 1.325 | 87,620 |
| 2026-01-30 | 1.340 | 1.360 | 1.310 | 1.340 | 1.291 | 22,826 |
| 2026-01-29 | 1.335 | 1.350 | 1.330 | 1.340 | 1.291 | 17,089 |
| 2026-01-28 | 1.355 | 1.360 | 1.330 | 1.350 | 1.301 | 12,062 |
| 2026-01-27 | 1.375 | 1.375 | 1.350 | 1.365 | 1.315 | 21,586 |
| 2026-01-26 | 1.360 | 1.380 | 1.360 | 1.365 | 1.315 | 16,359 |
| 2026-01-23 | 1.380 | 1.380 | 1.350 | 1.370 | 1.320 | 21,222 |
| 2026-01-22 | 1.375 | 1.380 | 1.340 | 1.365 | 1.315 | 19,174 |
| 2026-01-21 | 1.385 | 1.385 | 1.350 | 1.375 | 1.325 | 11,124 |
| 2026-01-20 | 1.400 | 1.400 | 1.350 | 1.385 | 1.334 | 15,318 |
| 2026-01-19 | 1.335 | 1.400 | 1.320 | 1.400 | 1.349 | 34,720 |
| 2026-01-16 | 1.345 | 1.380 | 1.345 | 1.365 | 1.315 | 14,414 |
| 2026-01-15 | 1.340 | 1.375 | 1.330 | 1.345 | 1.296 | 9,335 |
| 2026-01-14 | 1.350 | 1.355 | 1.315 | 1.340 | 1.291 | 34,581 |
| 2026-01-13 | 1.330 | 1.360 | 1.330 | 1.350 | 1.301 | 46,200 |
| 2026-01-12 | 1.335 | 1.340 | 1.295 | 1.300 | 1.252 | 65,154 |
| 2026-01-09 | 1.310 | 1.330 | 1.300 | 1.330 | 1.281 | 51,291 |
| 2026-01-08 | 1.335 | 1.335 | 1.305 | 1.315 | 1.267 | 19,872 |
| 2026-01-07 | 1.305 | 1.320 | 1.295 | 1.310 | 1.262 | 25,420 |
| 2026-01-05 | 1.315 | 1.320 | 1.295 | 1.305 | 1.257 | 91,731 |
| 2026-01-02 | 1.305 | 1.315 | 1.270 | 1.315 | 1.267 | 55,161 |
| 2025-12-30 | 1.310 | 1.320 | 1.295 | 1.305 | 1.257 | 39,192 |
| 2025-12-29 | 1.300 | 1.330 | 1.290 | 1.320 | 1.272 | 27,664 |
| 2025-12-23 | 1.305 | 1.330 | 1.295 | 1.310 | 1.262 | 27,471 |
| 2025-12-22 | 1.305 | 1.340 | 1.290 | 1.305 | 1.257 | 33,170 |
| 2025-12-19 | 1.330 | 1.330 | 1.300 | 1.305 | 1.257 | 33,530 |
| 2025-12-18 | 1.340 | 1.345 | 1.305 | 1.335 | 1.286 | 26,252 |
| 2025-12-17 | 1.290 | 1.335 | 1.280 | 1.335 | 1.286 | 26,539 |
| 2025-12-16 | 1.270 | 1.335 | 1.270 | 1.290 | 1.243 | 34,564 |
| 2025-12-15 | 1.230 | 1.280 | 1.230 | 1.260 | 1.214 | 96,404 |
| 2025-12-12 | 1.280 | 1.285 | 1.195 | 1.215 | 1.171 | 406,877 |
| 2025-12-11 | 1.350 | 1.350 | 1.250 | 1.265 | 1.219 | 306,493 |
| 2025-12-10 | 1.385 | 1.385 | 1.340 | 1.350 | 1.301 | 102,810 |
| 2025-12-09 | 1.455 | 1.455 | 1.355 | 1.385 | 1.334 | 88,254 |
| 2025-12-08 | 1.455 | 1.475 | 1.440 | 1.455 | 1.402 | 35,212 |
| 2025-12-05 | 1.465 | 1.485 | 1.460 | 1.470 | 1.416 | 7,042 |
| 2025-12-04 | 1.480 | 1.480 | 1.460 | 1.465 | 1.411 | 19,717 |
| 2025-12-03 | 1.490 | 1.490 | 1.450 | 1.480 | 1.426 | 25,266 |
| 2025-12-02 | 1.495 | 1.495 | 1.460 | 1.460 | 1.407 | 39,496 |
| 2025-12-01 | 1.485 | 1.490 | 1.460 | 1.470 | 1.416 | 17,493 |
| 2025-11-28 | 1.480 | 1.490 | 1.480 | 1.490 | 1.435 | 6,592 |
| 2025-11-27 | 1.495 | 1.500 | 1.450 | 1.495 | 1.440 | 30,391 |
| 2025-11-26 | 1.500 | 1.510 | 1.480 | 1.480 | 1.426 | 9,890 |
| 2025-11-25 | 1.460 | 1.530 | 1.425 | 1.480 | 1.426 | 88,351 |
| 2025-11-24 | 1.440 | 1.490 | 1.440 | 1.460 | 1.407 | 17,356 |
| 2025-11-21 | 1.480 | 1.480 | 1.425 | 1.445 | 1.392 | 6,086 |
| 2025-11-20 | 1.480 | 1.480 | 1.440 | 1.480 | 1.426 | 24,306 |
| 2025-11-19 | 1.440 | 1.480 | 1.440 | 1.480 | 1.426 | 6,609 |
| 2025-11-18 | 1.480 | 1.480 | 1.435 | 1.440 | 1.387 | 21,977 |
| 2025-11-17 | 1.485 | 1.485 | 1.450 | 1.470 | 1.416 | 15,575 |
| 2025-11-14 | 1.515 | 1.515 | 1.450 | 1.485 | 1.431 | 28,037 |
| 2025-11-13 | 1.450 | 1.510 | 1.450 | 1.490 | 1.435 | 101,619 |
| 2025-11-12 | 1.500 | 1.500 | 1.435 | 1.435 | 1.382 | 12,350 |
| 2025-11-11 | 1.520 | 1.520 | 1.470 | 1.480 | 1.426 | 67,882 |
| 2025-11-10 | 1.490 | 1.500 | 1.460 | 1.470 | 1.416 | 53,525 |
| 2025-11-07 | 1.415 | 1.465 | 1.400 | 1.460 | 1.407 | 30,036 |
| 2025-11-06 | 1.435 | 1.435 | 1.400 | 1.415 | 1.363 | 65,452 |
| 2025-11-05 | 1.455 | 1.460 | 1.430 | 1.440 | 1.387 | 76,560 |
| 2025-11-04 | 1.450 | 1.490 | 1.440 | 1.450 | 1.397 | 115,361 |
| 2025-11-03 | 1.515 | 1.515 | 1.440 | 1.450 | 1.397 | 47,784 |
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.