Tekova Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.520 | 1.520 | 1.440 | 1.480 | 1.426 | 70,145 |
| 2025-10-30 | 1.565 | 1.580 | 1.465 | 1.480 | 1.426 | 310,474 |
| 2025-10-29 | 1.535 | 1.590 | 1.520 | 1.535 | 1.479 | 146,754 |
| 2025-10-28 | 1.525 | 1.540 | 1.500 | 1.530 | 1.474 | 38,152 |
| 2025-10-27 | 1.470 | 1.545 | 1.470 | 1.525 | 1.469 | 88,111 |
| 2025-10-24 | 1.480 | 1.485 | 1.450 | 1.470 | 1.416 | 19,392 |
| 2025-10-23 | 1.485 | 1.490 | 1.450 | 1.450 | 1.397 | 34,556 |
| 2025-10-22 | 1.510 | 1.520 | 1.460 | 1.490 | 1.435 | 49,558 |
| 2025-10-21 | 1.500 | 1.530 | 1.490 | 1.510 | 1.455 | 34,161 |
| 2025-10-20 | 1.445 | 1.565 | 1.415 | 1.490 | 1.435 | 81,102 |
| 2025-10-17 | 1.435 | 1.470 | 1.415 | 1.445 | 1.392 | 41,394 |
| 2025-10-16 | 1.410 | 1.425 | 1.375 | 1.405 | 1.354 | 23,924 |
| 2025-10-15 | 1.410 | 1.410 | 1.375 | 1.390 | 1.339 | 27,843 |
| 2025-10-14 | 1.390 | 1.465 | 1.370 | 1.410 | 1.358 | 19,546 |
| 2025-10-13 | 1.370 | 1.410 | 1.350 | 1.390 | 1.339 | 51,121 |
| 2025-10-10 | 1.410 | 1.420 | 1.340 | 1.380 | 1.330 | 125,982 |
| 2025-10-09 | 1.445 | 1.465 | 1.385 | 1.410 | 1.358 | 102,177 |
| 2025-10-08 | 1.460 | 1.460 | 1.430 | 1.445 | 1.392 | 20,986 |
| 2025-10-07 | 1.435 | 1.465 | 1.435 | 1.460 | 1.407 | 36,001 |
| 2025-10-06 | 1.475 | 1.475 | 1.415 | 1.430 | 1.378 | 247,467 |
| 2025-10-03 | 1.520 | 1.520 | 1.470 | 1.470 | 1.416 | 27,397 |
| 2025-10-02 | 1.575 | 1.575 | 1.470 | 1.490 | 1.435 | 127,342 |
| 2025-10-01 | 1.575 | 1.585 | 1.550 | 1.550 | 1.493 | 11,151 |
| 2025-09-30 | 1.580 | 1.590 | 1.550 | 1.575 | 1.517 | 24,853 |
| 2025-09-29 | 1.540 | 1.580 | 1.510 | 1.565 | 1.508 | 28,055 |
| 2025-09-26 | 1.585 | 1.585 | 1.540 | 1.545 | 1.488 | 28,384 |
| 2025-09-25 | 1.585 | 1.595 | 1.555 | 1.585 | 1.527 | 44,121 |
| 2025-09-24 | 1.555 | 1.600 | 1.545 | 1.590 | 1.532 | 36,641 |
| 2025-09-23 | 1.560 | 1.635 | 1.555 | 1.560 | 1.503 | 24,726 |
| 2025-09-22 | 1.610 | 1.610 | 1.560 | 1.560 | 1.503 | 67,460 |
| 2025-09-19 | 1.600 | 1.635 | 1.570 | 1.605 | 1.546 | 243,620 |
| 2025-09-18 | 1.520 | 1.535 | 1.485 | 1.535 | 1.479 | 106,472 |
| 2025-09-17 | 1.520 | 1.545 | 1.480 | 1.515 | 1.460 | 135,727 |
| 2025-09-16 | 1.545 | 1.560 | 1.505 | 1.520 | 1.464 | 115,860 |
| 2025-09-15 | 1.630 | 1.630 | 1.540 | 1.545 | 1.488 | 140,954 |
| 2025-09-12 | 1.630 | 1.640 | 1.530 | 1.630 | 1.570 | 400,044 |
| 2025-09-11 | 1.520 | 1.725 | 1.490 | 1.670 | 1.609 | 509,831 |
| 2025-09-10 | 1.470 | 1.570 | 1.435 | 1.520 | 1.464 | 140,944 |
| 2025-09-09 | 1.425 | 1.475 | 1.400 | 1.475 | 1.421 | 33,163 |
| 2025-09-08 | 1.480 | 1.510 | 1.435 | 1.450 | 1.397 | 28,991 |
| 2025-09-05 | 1.415 | 1.500 | 1.370 | 1.460 | 1.407 | 176,634 |
| 2025-09-04 | 1.500 | 1.500 | 1.425 | 1.430 | 1.378 | 56,646 |
| 2025-09-03 | 1.450 | 1.570 | 1.435 | 1.465 | 1.411 | 96,691 |
| 2025-09-02 | 1.500 | 1.500 | 1.375 | 1.435 | 1.382 | 267,832 |
| 2025-09-01 | 1.590 | 1.590 | 1.520 | 1.520 | 1.464 | 135,458 |
| 2025-08-29 | 1.480 | 1.550 | 1.475 | 1.520 | 1.464 | 265,183 |
| 2025-08-28 | 1.390 | 1.485 | 1.370 | 1.455 | 1.402 | 195,717 |
| 2025-08-27 | 1.310 | 1.400 | 1.310 | 1.370 | 1.320 | 256,123 |
| 2025-08-26 | 1.290 | 1.310 | 1.270 | 1.290 | 1.243 | 119,746 |
| 2025-08-25 | 1.220 | 1.285 | 1.220 | 1.285 | 1.238 | 145,481 |
| 2025-08-22 | 1.200 | 1.230 | 1.175 | 1.215 | 1.171 | 88,864 |
| 2025-08-21 | 1.195 | 1.195 | 1.150 | 1.165 | 1.122 | 44,764 |
| 2025-08-20 | 1.190 | 1.235 | 1.165 | 1.190 | 1.146 | 332,834 |
| 2025-08-19 | 1.135 | 1.190 | 1.135 | 1.185 | 1.142 | 162,818 |
| 2025-08-18 | 1.150 | 1.150 | 1.125 | 1.135 | 1.093 | 63,985 |
| 2025-08-15 | 1.140 | 1.150 | 1.115 | 1.140 | 1.098 | 31,977 |
| 2025-08-14 | 1.140 | 1.150 | 1.115 | 1.140 | 1.098 | 71,152 |
| 2025-08-13 | 1.050 | 1.140 | 1.050 | 1.140 | 1.098 | 230,560 |
| 2025-08-12 | 1.080 | 1.080 | 1.045 | 1.045 | 1.007 | 39,815 |
| 2025-08-11 | 1.075 | 1.090 | 1.070 | 1.070 | 1.031 | 65,309 |
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.