Tecan Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	210.40	210.40	205.40	207.80	203.43	36,757
2025-02-18	213.80	213.80	208.80	210.00	205.58	40,422
2025-02-17	212.20	214.40	211.00	213.80	209.30	25,364
2025-02-14	216.80	216.80	211.40	212.20	207.74	32,468
2025-02-13	212.20	215.60	210.40	215.60	211.06	53,009
2025-02-12	210.60	212.40	207.20	209.60	205.19	40,427
2025-02-11	210.20	212.80	209.80	209.80	205.39	100,675
2025-02-10	213.00	213.00	208.80	210.40	205.97	61,597
2025-02-07	218.20	219.40	212.20	213.00	208.52	63,399
2025-02-06	223.60	224.00	218.60	219.20	214.59	44,292
2025-02-05	226.60	227.20	222.80	223.40	218.70	37,633
2025-02-04	228.20	229.40	226.00	226.80	222.03	35,222
2025-02-03	229.80	232.40	228.60	229.80	224.96	33,404
2025-01-31	239.20	239.20	235.60	236.00	231.03	34,287
2025-01-30	238.00	240.60	236.80	238.60	233.58	33,325
2025-01-29	240.60	243.20	237.20	238.00	232.99	53,441
2025-01-28	235.40	248.00	235.40	241.40	236.32	99,543
2025-01-27	228.00	231.60	226.00	230.80	225.94	31,732
2025-01-24	231.60	232.20	226.80	229.00	224.18	28,722
2025-01-23	225.80	232.20	225.80	227.40	222.62	48,509
2025-01-22	228.00	230.40	227.60	227.80	223.01	34,364
2025-01-21	222.00	226.40	221.40	226.20	221.44	32,741
2025-01-20	224.00	224.00	220.60	222.60	217.92	33,558
2025-01-17	225.00	227.00	222.40	224.00	219.29	47,297
2025-01-16	228.80	230.40	225.60	225.60	220.85	52,655
2025-01-15	223.20	229.80	221.80	227.60	222.81	78,043
2025-01-14	226.60	227.80	223.00	223.20	218.50	39,398
2025-01-13	222.00	224.40	220.60	222.20	217.52	37,416
2025-01-10	221.40	226.00	220.80	223.40	218.70	47,597
2025-01-09	231.60	232.20	223.60	223.60	218.90	92,379
2025-01-08	212.00	215.00	211.80	213.20	208.71	50,877
2025-01-07	207.00	215.60	207.00	214.20	209.69	79,468
2025-01-06	203.00	208.20	202.40	207.00	202.64	51,768
2025-01-03	207.00	207.00	199.70	202.00	197.75	72,114
2024-12-30	202.20	203.60	200.80	202.60	198.34	29,485
2024-12-27	206.60	206.60	203.40	204.00	199.71	25,315
2024-12-23	197.90	203.80	197.40	203.00	198.73	42,014
2024-12-20	195.90	197.60	192.70	197.50	193.34	108,226
2024-12-19	197.80	199.40	195.40	197.50	193.34	59,000
2024-12-18	205.80	207.40	202.00	202.60	198.34	42,891
2024-12-17	204.60	208.20	203.40	206.80	202.45	32,091
2024-12-16	206.40	206.80	204.40	206.00	201.67	41,278
2024-12-13	206.00	208.00	205.00	206.00	201.67	52,766
2024-12-12	211.40	212.20	205.80	207.60	203.23	62,996
2024-12-11	209.00	213.20	209.00	212.20	207.74	43,240
2024-12-10	208.20	213.80	208.20	212.40	207.93	61,930
2024-12-09	209.00	212.60	207.80	210.20	205.78	54,499
2024-12-06	207.60	209.20	206.60	209.20	204.80	23,257
2024-12-05	206.60	210.40	206.40	208.80	204.41	40,851
2024-12-04	203.20	208.00	202.20	207.80	203.43	65,329
2024-12-03	205.40	207.80	201.40	203.20	198.92	57,133
2024-12-02	209.20	211.00	206.80	208.60	204.21	31,712
2024-11-29	210.20	211.60	208.40	210.20	205.78	21,929
2024-11-28	212.00	212.60	208.20	209.20	204.80	32,778
2024-11-27	209.80	210.80	208.20	210.80	206.36	38,664
2024-11-26	212.40	214.20	210.40	210.40	205.97	27,027
2024-11-25	210.60	214.60	210.60	214.20	209.69	54,953
2024-11-22	210.20	212.80	209.20	210.00	205.58	30,959
2024-11-21	209.60	211.20	208.00	210.20	205.78	42,620
2024-11-20	209.80	212.00	209.00	210.00	205.58	50,189

← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.5000 CHF
2025-04-14	1.5000 CHF
2024-05-17	0.3628 CHF
2024-04-22	1.5000 CHF
2023-04-20	1.4500 CHF
2022-04-14	1.4000 CHF
2021-04-15	1.1500 CHF
2020-04-09	1.1000 CHF
2019-04-18	2.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.