Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.285
+0.005 (0.39%)
At close: May 15, 2026
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 3,258 |
| May 13, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 11,391 |
| May 12, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.13% | 25,711 |
| May 11, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 22,484 |
| May 8, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 14,367 |
| May 7, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 14,336 |
| May 6, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.38% | 452,140 |
| May 5, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 16,974 |
| May 4, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 9,333 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 10,952 |
| Apr 29, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.13% | 5,760 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 14,162 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | 1.88% | 18,863 |
| Apr 24, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 50,115 |
| Apr 23, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -0.37% | 125,911 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -1.09% | 14,217 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 22,347 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.37% | 13,555 |
| Apr 17, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 2.28% | 26,519 |
| Apr 16, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.50% | 9,484 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 2.69% | 4,116 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 14,712 |
| Apr 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 22,233 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | - | 23,479 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -1.83% | 58,614 |
| Apr 8, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.32 | 1.87% | 98,377 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.29 | -1.47% | 43,884 |
| Apr 2, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.31 | 2.26% | 92,915 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.28 | 3.91% | 41,788 |
| Mar 31, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.23 | 1.59% | 14,608 |
| Mar 30, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.21 | - | 5,930 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.21 | 0.80% | 12,550 |
| Mar 26, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.20 | -1.57% | 4,049 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.22 | 0.79% | 6,372 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.21 | -0.40% | 14,388 |
| Mar 23, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.22 | 1.61% | 21,534 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.20 | 0.40% | 18,888 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.19 | -1.20% | 27,314 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.21 | 0.40% | 25,501 |
| Mar 17, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.20 | 0.40% | 49,111 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.20 | 0.81% | 23,188 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.19 | -0.80% | 17,550 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.20 | -1.19% | 23,403 |
| Mar 11, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.21 | - | 8,050 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.21 | 0.80% | 4,756 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.20 | -2.34% | 55,964 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.23 | -0.78% | 21,173 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.24 | 1.57% | 6,436 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.22 | 1.60% | 37,388 |
| Mar 3, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.20 | -0.79% | 55,466 |