Tekova Oy (HEL:TEKOVA)
Finland
· Delayed Price · Currency is EUR 1.325
-0.030 (-2.21%)
At close: Apr 28, 2026
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.21 | -2.33% | 67,121 |
| Feb 27, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.24 | 1.18% | 36,616 |
| Feb 26, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.23 | -1.92% | 64,535 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.25 | 0.39% | 25,459 |
| Feb 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.25 | -0.38% | 21,169 |
| Feb 23, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.25 | -0.76% | 42,749 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.26 | 0.77% | 35,095 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.25 | -0.76% | 31,662 |
| Feb 18, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.26 | 1.16% | 13,319 |
| Feb 17, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.25 | -1.15% | 49,955 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.26 | -2.96% | 25,176 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.30 | - | 101,795 |
| Feb 12, 2026 | 1.33 | 1.40 | 1.28 | 1.35 | 1.30 | -2.53% | 158,819 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.33 | -0.72% | 32,408 |
| Feb 10, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.34 | 1.09% | 23,192 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.33 | 0.73% | 49,019 |
| Feb 6, 2026 | 1.38 | 1.43 | 1.35 | 1.37 | 1.32 | 1.86% | 21,265 |
| Feb 5, 2026 | 1.35 | 1.48 | 1.35 | 1.35 | 1.30 | -0.37% | 88,242 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.30 | 0.37% | 23,155 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.30 | -2.18% | 87,432 |
| Feb 2, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.32 | 2.61% | 87,620 |
| Jan 30, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.29 | - | 22,826 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.29 | -0.74% | 17,089 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.30 | -1.10% | 12,062 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.32 | - | 21,586 |
| Jan 26, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.32 | -0.36% | 16,359 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.32 | 0.37% | 21,222 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.32 | -0.73% | 19,174 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.32 | -0.72% | 11,124 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.33 | -1.07% | 15,318 |
| Jan 19, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.35 | 2.56% | 34,720 |
| Jan 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.32 | 1.49% | 14,414 |
| Jan 15, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.30 | 0.37% | 9,335 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.29 | -0.74% | 34,581 |
| Jan 13, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.30 | 3.85% | 46,200 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.25 | -2.26% | 65,154 |
| Jan 9, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.28 | 1.14% | 51,291 |
| Jan 8, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.27 | 0.38% | 19,872 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.26 | 0.38% | 25,420 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.26 | -0.76% | 91,731 |
| Jan 2, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.27 | 0.77% | 55,161 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.26 | -1.14% | 39,192 |
| Dec 29, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.27 | 0.76% | 27,664 |
| Dec 23, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.26 | 0.38% | 27,471 |
| Dec 22, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.26 | - | 33,170 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.26 | -2.25% | 33,530 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.29 | - | 26,252 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.29 | 3.49% | 26,539 |
| Dec 16, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.24 | 2.38% | 34,564 |
| Dec 15, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.21 | 3.70% | 96,404 |
| Dec 12, 2025 | 1.28 | 1.29 | 1.20 | 1.22 | 1.17 | -3.95% | 406,877 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | 1.22 | -6.30% | 306,493 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.30 | -2.53% | 102,810 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.36 | 1.39 | 1.33 | -4.81% | 88,254 |
| Dec 8, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.40 | -1.02% | 35,212 |
| Dec 5, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.42 | 0.34% | 7,042 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.41 | -1.01% | 19,717 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.43 | 1.37% | 25,266 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.41 | -0.68% | 39,496 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.42 | -1.34% | 17,493 |
| Nov 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | -0.33% | 6,592 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.44 | 1.01% | 30,391 |