Tekova Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.22	1.24	1.22	1.22	1.22	-	4,382
Jun 4, 2026	1.25	1.25	1.21	1.22	1.22	-0.81%	39,129
Jun 3, 2026	1.24	1.24	1.23	1.23	1.23	-0.81%	21,709
Jun 2, 2026	1.25	1.25	1.23	1.24	1.24	-1.59%	65,831
Jun 1, 2026	1.27	1.27	1.23	1.26	1.26	-1.18%	117,407
May 29, 2026	1.27	1.28	1.26	1.28	1.28	0.79%	11,366
May 28, 2026	1.28	1.28	1.26	1.27	1.27	-0.78%	16,904
May 27, 2026	1.28	1.28	1.26	1.28	1.28	-0.39%	33,347
May 26, 2026	1.30	1.30	1.28	1.28	1.28	-1.16%	4,313
May 25, 2026	1.30	1.30	1.27	1.30	1.30	-	13,786
May 22, 2026	1.30	1.30	1.26	1.30	1.30	0.78%	17,122
May 21, 2026	1.27	1.29	1.27	1.29	1.29	1.58%	24,669
May 20, 2026	1.27	1.28	1.26	1.27	1.27	-1.94%	38,342
May 19, 2026	1.28	1.30	1.27	1.29	1.29	-	18,734
May 18, 2026	1.29	1.29	1.28	1.29	1.29	0.39%	28,530
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	1.90%	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