Tekova Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.31	1.31	1.29	1.30	1.30	0.39%	25,459
Feb 24, 2026	1.30	1.31	1.29	1.30	1.30	-0.38%	21,169
Feb 23, 2026	1.31	1.35	1.30	1.30	1.30	-0.76%	42,749
Feb 20, 2026	1.32	1.33	1.30	1.31	1.31	0.77%	35,095
Feb 19, 2026	1.33	1.33	1.30	1.30	1.30	-0.76%	31,662
Feb 18, 2026	1.30	1.33	1.30	1.31	1.31	1.16%	13,319
Feb 17, 2026	1.31	1.33	1.30	1.30	1.30	-1.15%	49,955
Feb 16, 2026	1.35	1.35	1.31	1.31	1.31	-2.96%	25,176
Feb 13, 2026	1.36	1.36	1.30	1.35	1.35	-	101,795
Feb 12, 2026	1.33	1.40	1.28	1.35	1.35	-2.53%	158,819
Feb 11, 2026	1.40	1.40	1.36	1.39	1.39	-0.72%	32,408
Feb 10, 2026	1.38	1.41	1.35	1.40	1.40	1.09%	23,192
Feb 9, 2026	1.37	1.39	1.34	1.38	1.38	0.73%	49,019
Feb 6, 2026	1.38	1.43	1.35	1.37	1.37	1.86%	21,265
Feb 5, 2026	1.35	1.48	1.35	1.35	1.35	-0.37%	88,242
Feb 4, 2026	1.35	1.39	1.35	1.35	1.35	0.37%	23,155
Feb 3, 2026	1.36	1.42	1.35	1.35	1.35	-2.18%	87,432
Feb 2, 2026	1.34	1.40	1.31	1.38	1.38	2.61%	87,620
Jan 30, 2026	1.34	1.36	1.31	1.34	1.34	-	22,826
Jan 29, 2026	1.34	1.35	1.33	1.34	1.34	-0.74%	17,089
Jan 28, 2026	1.36	1.36	1.33	1.35	1.35	-1.10%	12,062
Jan 27, 2026	1.38	1.38	1.35	1.37	1.37	-	21,586
Jan 26, 2026	1.36	1.38	1.36	1.37	1.37	-0.36%	16,359
Jan 23, 2026	1.38	1.38	1.35	1.37	1.37	0.37%	21,222
Jan 22, 2026	1.38	1.38	1.34	1.37	1.37	-0.73%	19,174
Jan 21, 2026	1.39	1.39	1.35	1.38	1.38	-0.72%	11,124
Jan 20, 2026	1.40	1.40	1.35	1.39	1.39	-1.07%	15,318
Jan 19, 2026	1.34	1.40	1.32	1.40	1.40	2.56%	34,720
Jan 16, 2026	1.35	1.38	1.35	1.37	1.37	1.49%	14,414
Jan 15, 2026	1.34	1.38	1.33	1.35	1.35	0.37%	9,335
Jan 14, 2026	1.35	1.36	1.32	1.34	1.34	-0.74%	34,581
Jan 13, 2026	1.33	1.36	1.33	1.35	1.35	3.85%	46,200
Jan 12, 2026	1.34	1.34	1.30	1.30	1.30	-2.26%	65,154
Jan 9, 2026	1.31	1.33	1.30	1.33	1.33	1.14%	51,291
Jan 8, 2026	1.34	1.34	1.31	1.32	1.32	0.38%	19,872
Jan 7, 2026	1.31	1.32	1.30	1.31	1.31	0.38%	25,420
Jan 5, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	91,731
Jan 2, 2026	1.31	1.32	1.27	1.32	1.32	0.77%	55,161
Dec 30, 2025	1.31	1.32	1.30	1.31	1.31	-1.14%	39,192
Dec 29, 2025	1.30	1.33	1.29	1.32	1.32	0.76%	27,664
Dec 23, 2025	1.31	1.33	1.30	1.31	1.31	0.38%	27,471
Dec 22, 2025	1.31	1.34	1.29	1.31	1.31	-	33,170
Dec 19, 2025	1.33	1.33	1.30	1.31	1.31	-2.25%	33,530
Dec 18, 2025	1.34	1.35	1.31	1.34	1.34	-	26,252
Dec 17, 2025	1.29	1.34	1.28	1.34	1.34	3.49%	26,539
Dec 16, 2025	1.27	1.34	1.27	1.29	1.29	2.38%	34,564
Dec 15, 2025	1.23	1.28	1.23	1.26	1.26	3.70%	96,404
Dec 12, 2025	1.28	1.29	1.20	1.22	1.22	-3.95%	406,877
Dec 11, 2025	1.35	1.35	1.25	1.27	1.27	-6.30%	306,493
Dec 10, 2025	1.39	1.39	1.34	1.35	1.35	-2.53%	102,810