Tekova Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.838	0.842	0.830	0.842	0.811	30,832
2025-05-13	0.850	0.860	0.840	0.848	0.817	162,700
2025-05-12	0.850	0.850	0.838	0.844	0.813	55,612
2025-05-09	0.850	0.850	0.838	0.850	0.819	25,076
2025-05-08	0.850	0.854	0.832	0.848	0.817	88,120
2025-05-07	0.854	0.864	0.842	0.844	0.813	248,640
2025-05-06	0.900	0.900	0.854	0.880	0.848	743,152
2025-05-05	0.800	0.920	0.800	0.880	0.848	872,489
2025-05-02	0.794	0.830	0.794	0.800	0.771	78,207
2025-04-30	0.810	0.810	0.794	0.794	0.765	4,593
2025-04-29	0.802	0.802	0.794	0.802	0.773	22,784
2025-04-28	0.800	0.810	0.800	0.802	0.773	23,327
2025-04-25	0.798	0.800	0.794	0.800	0.771	2,499
2025-04-24	0.834	0.834	0.790	0.794	0.765	51,413
2025-04-23	0.790	0.834	0.782	0.834	0.804	68,892
2025-04-22	0.770	0.790	0.770	0.790	0.761	13,528
2025-04-17	0.786	0.792	0.772	0.792	0.763	82
2025-04-16	0.784	0.812	0.782	0.794	0.765	5,777
2025-04-15	0.786	0.810	0.786	0.790	0.761	17,473
2025-04-14	0.792	0.792	0.770	0.784	0.755	36,709
2025-04-11	0.798	0.798	0.780	0.794	0.765	5,634
2025-04-10	0.820	0.832	0.768	0.798	0.769	8,907
2025-04-09	0.796	0.816	0.768	0.816	0.748	30,193
2025-04-08	0.800	0.838	0.794	0.810	0.742	14,213
2025-04-07	0.788	0.800	0.750	0.800	0.733	35,444
2025-04-04	0.824	0.824	0.792	0.792	0.726	24,295
2025-04-03	0.850	0.850	0.814	0.814	0.746	20,684
2025-04-02	0.850	0.850	0.820	0.848	0.777	36,729
2025-04-01	0.828	0.842	0.820	0.842	0.771	36,889
2025-03-31	0.848	0.850	0.830	0.830	0.760	11,447
2025-03-28	0.830	0.844	0.830	0.834	0.764	4,619
2025-03-27	0.828	0.850	0.828	0.830	0.760	13,409
2025-03-26	0.840	0.840	0.828	0.828	0.759	1,742
2025-03-25	0.854	0.858	0.840	0.840	0.770	7,177
2025-03-24	0.840	0.840	0.830	0.840	0.770	11,490
2025-03-21	0.830	0.850	0.830	0.840	0.770	4,363
2025-03-20	0.836	0.848	0.830	0.830	0.760	9,948
2025-03-19	0.836	0.840	0.832	0.836	0.766	26,955
2025-03-18	0.832	0.846	0.832	0.844	0.773	13,517
2025-03-17	0.842	0.842	0.830	0.832	0.762	3,574
2025-03-14	0.842	0.852	0.842	0.842	0.771	619
2025-03-13	0.854	0.854	0.830	0.834	0.764	32,894
2025-03-12	0.842	0.864	0.842	0.854	0.782	6,672
2025-03-11	0.854	0.854	0.840	0.842	0.771	15,837
2025-03-10	0.840	0.858	0.830	0.854	0.782	10,685
2025-03-07	0.836	0.852	0.836	0.840	0.770	2,430
2025-03-06	0.836	0.858	0.830	0.834	0.764	25,581
2025-03-05	0.842	0.866	0.832	0.832	0.762	25,331
2025-03-04	0.862	0.862	0.840	0.842	0.771	19,381
2025-03-03	0.850	0.870	0.830	0.862	0.790	37,057
2025-02-28	0.900	0.900	0.862	0.870	0.797	60,809
2025-02-27	0.870	0.908	0.870	0.882	0.808	297,041
2025-02-26	0.856	0.870	0.844	0.854	0.782	73,959
2025-02-25	0.864	0.864	0.844	0.844	0.773	31,807
2025-02-24	0.846	0.864	0.844	0.864	0.792	55,877
2025-02-21	0.852	0.852	0.844	0.844	0.773	20,649
2025-02-20	0.836	0.854	0.832	0.852	0.781	76,782
2025-02-19	0.830	0.840	0.820	0.834	0.764	32,885
2025-02-18	0.818	0.820	0.806	0.820	0.751	52,335
2025-02-17	0.800	0.838	0.790	0.806	0.738	188,999

← NewerPage 7 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.