Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.321	0.322	0.305	0.305	0.305	1,338,003
2023-03-17	0.317	0.324	0.306	0.315	0.315	1,056,510
2023-03-16	0.308	0.319	0.305	0.305	0.305	431,484
2023-03-15	0.324	0.324	0.291	0.303	0.303	1,503,510
2023-03-14	0.309	0.322	0.289	0.311	0.311	1,077,569
2023-03-13	0.312	0.315	0.289	0.298	0.298	405,921
2023-03-10	0.324	0.324	0.282	0.312	0.312	1,662,227
2023-03-09	0.299	0.345	0.299	0.315	0.315	3,172,344
2023-03-08	0.325	0.325	0.293	0.299	0.299	3,201,604
2023-03-07	0.345	0.345	0.308	0.325	0.325	2,516,915
2023-03-06	0.356	0.381	0.336	0.346	0.346	6,805,722
2023-03-03	0.635	0.635	0.413	0.417	0.417	4,324,632
2023-03-02	0.788	0.883	0.558	0.638	0.638	4,249,283
2023-03-01	0.412	1.083	0.410	0.811	0.811	6,634,562
2023-02-28	0.405	0.422	0.400	0.410	0.410	152,948
2023-02-27	0.397	0.427	0.395	0.402	0.402	132,547
2023-02-24	0.427	0.427	0.394	0.395	0.395	114,014
2023-02-23	0.433	0.445	0.397	0.425	0.425	184,030
2023-02-22	0.404	0.484	0.394	0.432	0.432	167,256
2023-02-21	0.427	0.427	0.394	0.404	0.404	512,484
2023-02-20	0.504	0.504	0.405	0.436	0.436	715,565
2023-02-17	0.558	0.578	0.492	0.523	0.523	755,549
2023-02-16	0.563	0.622	0.528	0.550	0.550	347,340
2023-02-15	0.568	0.568	0.528	0.561	0.561	336,819
2023-02-14	0.581	0.589	0.563	0.568	0.568	88,564
2023-02-13	0.576	0.614	0.550	0.581	0.581	110,711
2023-02-10	0.525	0.607	0.496	0.574	0.574	800,499
2023-02-09	0.514	0.541	0.492	0.523	0.523	238,747
2023-02-08	0.574	0.584	0.492	0.532	0.532	310,777
2023-02-07	0.635	0.656	0.541	0.568	0.568	982,911
2023-02-06	0.558	0.820	0.555	0.622	0.622	2,462,634
2023-02-03	0.761	0.761	0.546	0.560	0.560	1,245,859
2023-02-02	0.788	0.820	0.732	0.761	0.761	343,564
2023-02-01	0.876	0.876	0.725	0.784	0.784	1,016,008
2023-01-31	0.645	1.211	0.479	0.896	0.896	3,389,209
2023-01-30	0.411	0.411	0.348	0.359	0.359	816,589
2023-01-27	0.376	0.396	0.350	0.396	0.396	343,202
2023-01-26	0.367	0.387	0.343	0.374	0.374	411,665
2023-01-25	0.353	0.378	0.353	0.366	0.366	142,197
2023-01-24	0.384	0.411	0.353	0.353	0.353	508,451
2023-01-23	0.353	0.387	0.332	0.358	0.358	296,888
2023-01-20	0.372	0.372	0.353	0.360	0.360	55,813
2023-01-19	0.399	0.399	0.367	0.372	0.372	91,147
2023-01-18	0.347	0.417	0.342	0.399	0.399	711,162
2023-01-17	0.364	0.366	0.344	0.347	0.347	421,471
2023-01-16	0.412	0.412	0.366	0.366	0.366	325,526
2023-01-13	0.417	0.417	0.390	0.400	0.400	557,268
2023-01-12	0.412	0.417	0.388	0.417	0.417	615,541
2023-01-11	0.377	0.434	0.358	0.418	0.418	820,660
2023-01-10	0.332	0.410	0.328	0.344	0.344	374,527
2023-01-09	0.456	0.456	0.310	0.329	0.329	399,548
2023-01-05	0.343	0.363	0.286	0.314	0.314	267,769
2023-01-04	0.284	0.315	0.276	0.302	0.302	477,275
2023-01-03	0.275	0.295	0.263	0.282	0.282	745,937
2023-01-02	0.267	0.283	0.248	0.275	0.275	536,195
2022-12-30	0.286	0.287	0.255	0.260	0.260	591,412
2022-12-29	0.306	0.306	0.274	0.287	0.287	922,690
2022-12-28	0.339	0.339	0.263	0.311	0.311	1,487,365
2022-12-27	0.457	0.457	0.299	0.324	0.324	3,142,063
2022-12-23	0.800	0.818	0.779	0.795	0.795	241,697

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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