Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.777	0.790	0.774	0.774	0.774	37,427
2022-12-21	0.820	0.820	0.749	0.781	0.781	117,491
2022-12-20	0.818	0.973	0.793	0.843	0.843	161,686
2022-12-19	0.800	0.822	0.795	0.811	0.811	52,206
2022-12-16	0.891	0.893	0.800	0.820	0.820	221,447
2022-12-15	0.969	1.028	0.854	0.896	0.896	238,186
2022-12-14	1.085	1.110	0.946	0.969	0.969	73,147
2022-12-13	1.131	1.131	1.007	1.026	1.026	546,657
2022-12-12	1.142	1.142	1.076	1.133	1.133	14,209
2022-12-09	1.142	1.165	1.065	1.154	1.154	49,851
2022-12-08	1.182	1.182	1.028	1.129	1.129	131,455
2022-12-07	1.217	1.217	1.129	1.188	1.188	21,213
2022-12-06	1.382	1.382	1.154	1.177	1.177	68,341
2022-12-05	1.119	1.171	1.108	1.159	1.159	32,954
2022-12-02	1.154	1.154	1.044	1.085	1.085	88,346
2022-12-01	1.296	1.296	1.110	1.142	1.142	46,147
2022-11-30	1.205	1.211	1.119	1.159	1.159	131,692
2022-11-29	1.245	1.485	1.171	1.211	1.211	214,627
2022-11-28	1.268	1.336	1.256	1.296	1.296	17,326
2022-11-25	1.245	1.319	1.199	1.268	1.268	61,924
2022-11-24	1.359	1.359	1.245	1.245	1.245	18,560
2022-11-23	1.239	1.256	1.228	1.256	1.256	35,431
2022-11-22	1.342	1.485	1.262	1.268	1.268	63,456
2022-11-21	1.342	1.399	1.336	1.336	1.336	17,177
2022-11-18	1.274	1.342	1.274	1.342	1.342	18,622
2022-11-17	1.228	1.296	1.222	1.268	1.268	9,508
2022-11-16	1.262	1.268	1.234	1.268	1.268	12,817
2022-11-15	1.251	1.296	1.222	1.228	1.228	19,532
2022-11-14	1.296	1.308	1.239	1.239	1.239	10,593
2022-11-11	1.262	1.302	1.028	1.228	1.228	89,458
2022-11-10	1.239	1.239	1.177	1.222	1.222	32,936
2022-11-09	1.188	1.314	1.188	1.245	1.245	13,089
2022-11-08	1.199	1.314	1.182	1.256	1.256	44,624
2022-11-07	1.113	1.256	1.113	1.194	1.194	62,869
2022-11-04	1.154	1.154	1.062	1.113	1.113	76,798
2022-11-03	1.485	1.513	1.092	1.154	1.154	246,250
2022-11-02	1.633	1.633	1.513	1.542	1.542	135,587
2022-11-01	1.468	1.770	1.468	1.628	1.628	94,553
2022-10-31	1.685	1.770	1.405	1.468	1.468	78,969
2022-10-28	1.822	1.822	1.616	1.685	1.685	55,786
2022-10-27	1.810	1.868	1.616	1.822	1.822	79,565
2022-10-26	1.639	1.713	1.485	1.708	1.708	68,122
2022-10-25	1.725	1.782	1.399	1.639	1.639	95,306
2022-10-24	1.639	1.793	1.565	1.713	1.713	35,913
2022-10-21	1.599	1.805	1.553	1.639	1.639	108,193
2022-10-20	0.948	1.765	0.843	1.553	1.553	427,713
2022-10-19	1.028	1.028	0.960	0.969	0.969	57,257
2022-10-18	1.026	1.067	0.960	1.051	1.051	319,108
2022-10-17	0.971	1.083	0.946	1.026	1.026	100,997
2022-10-14	0.969	1.012	0.845	0.953	0.953	116,983
2022-10-13	0.948	1.037	0.934	0.969	0.969	126,482
2022-10-12	1.028	1.028	0.944	0.944	0.944	23,358
2022-10-11	1.142	1.142	0.886	1.028	1.028	81,211
2022-10-10	0.914	1.140	0.912	0.994	0.994	162,719
2022-10-07	0.738	1.251	0.631	0.832	0.832	370,193
2022-10-06	0.802	0.802	0.701	0.738	0.738	318,627
2022-10-05	0.909	0.909	0.765	0.800	0.800	37,489
2022-10-04	0.977	0.977	0.749	0.800	0.800	28,130
2022-10-03	0.800	0.800	0.797	0.800	0.800	74,890
2022-09-30	0.815	0.828	0.703	0.797	0.797	145,752

← NewerPage 17 of 22 · 1,261 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.