Tekova Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.42	1.50	1.37	1.46	1.46	2.10%	176,634
Sep 4, 2025	1.50	1.50	1.43	1.43	1.43	-2.39%	56,646
Sep 3, 2025	1.45	1.57	1.44	1.47	1.47	2.09%	96,691
Sep 2, 2025	1.50	1.50	1.38	1.44	1.44	-5.59%	267,832
Sep 1, 2025	1.59	1.59	1.52	1.52	1.52	-	135,458
Aug 29, 2025	1.48	1.55	1.48	1.52	1.52	4.47%	265,183
Aug 28, 2025	1.39	1.49	1.37	1.46	1.46	6.20%	195,717
Aug 27, 2025	1.31	1.40	1.31	1.37	1.37	6.20%	256,123
Aug 26, 2025	1.29	1.31	1.27	1.29	1.29	0.39%	119,746
Aug 25, 2025	1.22	1.29	1.22	1.29	1.29	5.76%	145,481
Aug 22, 2025	1.20	1.23	1.18	1.22	1.22	4.29%	88,864
Aug 21, 2025	1.20	1.20	1.15	1.17	1.17	-2.10%	44,764
Aug 20, 2025	1.19	1.24	1.17	1.19	1.19	0.42%	332,834
Aug 19, 2025	1.14	1.19	1.14	1.19	1.19	4.41%	162,818
Aug 18, 2025	1.15	1.15	1.13	1.14	1.14	-0.44%	63,985
Aug 15, 2025	1.14	1.15	1.12	1.14	1.14	-	31,977
Aug 14, 2025	1.14	1.15	1.12	1.14	1.14	-	71,152
Aug 13, 2025	1.05	1.14	1.05	1.14	1.14	9.09%	230,560
Aug 12, 2025	1.08	1.08	1.05	1.05	1.05	-2.34%	39,815
Aug 11, 2025	1.08	1.09	1.07	1.07	1.07	0.47%	65,309
Aug 8, 2025	1.02	1.08	1.01	1.07	1.07	4.41%	496,552
Aug 7, 2025	1.07	1.08	1.01	1.02	1.02	3.24%	630,021
Aug 6, 2025	0.97	1.00	0.97	0.99	0.99	3.13%	222,874
Aug 5, 2025	0.96	0.96	0.93	0.96	0.96	0.21%	26,631
Aug 4, 2025	0.96	0.97	0.95	0.96	0.96	1.06%	34,844
Aug 1, 2025	0.97	0.97	0.93	0.95	0.95	-1.46%	31,601
Jul 31, 2025	0.95	0.98	0.95	0.96	0.96	1.27%	46,445
Jul 30, 2025	0.94	0.95	0.92	0.95	0.95	0.85%	48,742
Jul 29, 2025	0.94	0.94	0.94	0.94	0.94	-0.21%	25,958
Jul 28, 2025	0.92	0.96	0.92	0.94	0.94	2.84%	70,931
Jul 25, 2025	0.92	0.92	0.91	0.92	0.92	-0.22%	34,109
Jul 24, 2025	0.91	0.92	0.91	0.92	0.92	1.32%	40,284
Jul 23, 2025	0.90	0.91	0.90	0.91	0.91	0.67%	29,303
Jul 22, 2025	0.90	0.90	0.89	0.90	0.90	-0.22%	12,064
Jul 21, 2025	0.92	0.92	0.90	0.90	0.90	-1.74%	168,625
Jul 18, 2025	0.91	0.92	0.90	0.92	0.92	0.88%	22,038
Jul 17, 2025	0.91	0.92	0.91	0.91	0.91	-0.44%	25,310
Jul 16, 2025	0.93	0.93	0.91	0.91	0.91	1.56%	38,659
Jul 15, 2025	0.91	0.91	0.90	0.90	0.90	-0.88%	26,247
Jul 14, 2025	0.91	0.91	0.88	0.91	0.91	-0.22%	23,775
Jul 11, 2025	0.91	0.91	0.90	0.91	0.91	0.44%	53,230
Jul 10, 2025	0.90	0.91	0.90	0.91	0.91	0.67%	42,909
Jul 9, 2025	0.89	0.91	0.88	0.90	0.90	1.81%	108,583
Jul 8, 2025	0.88	0.89	0.87	0.88	0.88	0.45%	45,067
Jul 7, 2025	0.88	0.88	0.87	0.88	0.88	0.46%	48,178
Jul 4, 2025	0.86	0.89	0.86	0.88	0.88	0.92%	49,598
Jul 3, 2025	0.87	0.88	0.86	0.87	0.87	-0.23%	48,168
Jul 2, 2025	0.86	0.88	0.86	0.87	0.87	4.32%	142,155
Jul 1, 2025	0.84	0.84	0.83	0.83	0.83	-0.71%	21,472
Jun 30, 2025	0.84	0.84	0.84	0.84	0.84	1.94%	6,431