Tekova Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.020	1.080	1.010	1.065	1.026	496,552
2025-08-07	1.070	1.080	1.005	1.020	0.983	630,021
2025-08-06	0.972	0.998	0.972	0.988	0.952	222,874
2025-08-05	0.956	0.960	0.932	0.958	0.923	26,631
2025-08-04	0.964	0.970	0.948	0.956	0.921	34,844
2025-08-01	0.966	0.966	0.934	0.946	0.911	31,601
2025-07-31	0.948	0.976	0.948	0.960	0.925	46,445
2025-07-30	0.944	0.948	0.920	0.948	0.913	48,742
2025-07-29	0.942	0.944	0.938	0.940	0.906	25,958
2025-07-28	0.918	0.960	0.916	0.942	0.908	70,931
2025-07-25	0.922	0.922	0.910	0.916	0.882	34,109
2025-07-24	0.912	0.918	0.910	0.918	0.884	40,284
2025-07-23	0.900	0.914	0.900	0.906	0.873	29,303
2025-07-22	0.900	0.902	0.892	0.900	0.867	12,064
2025-07-21	0.918	0.918	0.900	0.902	0.869	168,625
2025-07-18	0.910	0.918	0.900	0.918	0.884	22,038
2025-07-17	0.914	0.920	0.910	0.910	0.877	25,310
2025-07-16	0.928	0.928	0.910	0.914	0.881	38,659
2025-07-15	0.910	0.910	0.898	0.900	0.867	26,247
2025-07-14	0.910	0.910	0.880	0.908	0.875	23,775
2025-07-11	0.910	0.910	0.900	0.910	0.877	53,230
2025-07-10	0.904	0.908	0.900	0.906	0.873	42,909
2025-07-09	0.888	0.910	0.882	0.900	0.867	108,583
2025-07-08	0.880	0.886	0.870	0.884	0.852	45,067
2025-07-07	0.876	0.884	0.870	0.880	0.848	48,178
2025-07-04	0.862	0.888	0.862	0.876	0.844	49,598
2025-07-03	0.868	0.878	0.860	0.868	0.836	48,168
2025-07-02	0.858	0.880	0.858	0.870	0.838	142,155
2025-07-01	0.838	0.838	0.830	0.834	0.804	21,472
2025-06-30	0.844	0.844	0.840	0.840	0.809	6,431
2025-06-27	0.826	0.830	0.820	0.824	0.794	21,122
2025-06-26	0.820	0.834	0.820	0.828	0.798	23,386
2025-06-25	0.810	0.820	0.806	0.818	0.788	34,955
2025-06-24	0.820	0.820	0.808	0.814	0.784	34,251
2025-06-23	0.822	0.828	0.806	0.810	0.780	112,248
2025-06-19	0.820	0.840	0.814	0.822	0.792	35,009
2025-06-18	0.846	0.846	0.824	0.830	0.800	3,437
2025-06-17	0.820	0.846	0.820	0.846	0.815	40,025
2025-06-16	0.830	0.848	0.820	0.822	0.792	50,968
2025-06-13	0.824	0.836	0.824	0.824	0.794	19,261
2025-06-12	0.830	0.840	0.830	0.830	0.800	24,838
2025-06-11	0.840	0.840	0.832	0.836	0.805	25,414
2025-06-10	0.842	0.842	0.832	0.840	0.809	26,432
2025-06-09	0.846	0.846	0.828	0.836	0.805	91,545
2025-06-06	0.860	0.860	0.826	0.854	0.823	8,730
2025-06-05	0.866	0.866	0.848	0.848	0.817	6,970
2025-06-04	0.838	0.850	0.830	0.850	0.819	40,763
2025-06-03	0.838	0.844	0.832	0.840	0.809	52,323
2025-06-02	0.842	0.850	0.832	0.848	0.817	25,637
2025-05-30	0.850	0.850	0.834	0.844	0.813	63,389
2025-05-28	0.836	0.856	0.832	0.854	0.823	53,847
2025-05-27	0.832	0.848	0.826	0.836	0.805	55,217
2025-05-26	0.824	0.830	0.824	0.824	0.794	12,584
2025-05-23	0.830	0.840	0.824	0.824	0.794	22,953
2025-05-22	0.836	0.836	0.832	0.832	0.802	23,046
2025-05-21	0.832	0.854	0.832	0.848	0.817	47,117
2025-05-20	0.830	0.840	0.828	0.834	0.804	20,275
2025-05-19	0.844	0.844	0.828	0.828	0.798	23,239
2025-05-16	0.840	0.848	0.830	0.848	0.817	46,223
2025-05-15	0.842	0.852	0.836	0.840	0.809	50,659

← NewerPage 6 of 8 · 458 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.