Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.340
0.00 (0.00%)
At close: Jan 30, 2026
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -4.81% | 88,254 |
| Dec 8, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -1.02% | 35,212 |
| Dec 5, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.34% | 7,042 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.01% | 19,717 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 25,266 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 39,496 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 17,493 |
| Nov 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.33% | 6,592 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.01% | 30,391 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | - | 9,890 |
| Nov 25, 2025 | 1.46 | 1.53 | 1.43 | 1.48 | 1.48 | 1.37% | 88,351 |
| Nov 24, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.04% | 17,356 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.36% | 6,086 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 24,306 |
| Nov 19, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 6,609 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 21,977 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.01% | 15,575 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -0.34% | 28,037 |
| Nov 13, 2025 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 3.83% | 101,619 |