Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	3.055	3.055	2.913	2.918	2.918	4,124
2022-07-04	3.198	3.198	2.993	3.055	3.055	25,538
2022-07-01	3.312	3.598	3.084	3.113	3.113	59,586
2022-06-30	3.438	3.438	3.312	3.312	3.312	4,001
2022-06-29	3.318	3.455	3.318	3.335	3.335	2,381
2022-06-28	3.707	3.707	3.352	3.461	3.461	14,971
2022-06-27	3.826	3.826	3.478	3.575	3.575	31,649
2022-06-23	3.484	3.700	3.312	3.541	3.541	14,507
2022-06-22	3.438	3.815	3.392	3.484	3.484	18,604
2022-06-21	4.740	4.740	2.953	3.882	3.882	57,362
2022-06-20	0.388	0.477	0.343	0.477	4.769	77,534
2022-06-17	0.343	0.360	0.343	0.360	3.598	12,682
2022-06-16	0.348	0.354	0.337	0.343	3.427	8,703
2022-06-15	0.342	0.355	0.272	0.343	3.427	44,406
2022-06-14	0.353	0.353	0.274	0.342	3.421	127,826
2022-06-13	0.382	0.388	0.331	0.356	3.558	125,199
2022-06-10	0.397	0.468	0.366	0.388	3.878	61,602
2022-06-09	0.417	0.419	0.400	0.412	4.118	3,871
2022-06-08	0.404	0.427	0.404	0.416	4.163	10,485
2022-06-07	0.434	0.434	0.410	0.410	4.101	6,264
2022-06-03	0.407	0.432	0.407	0.426	4.261	5,200
2022-06-02	0.403	0.440	0.403	0.432	4.318	8,499
2022-06-01	0.447	0.465	0.406	0.439	4.392	19,111
2022-05-31	0.431	0.448	0.422	0.432	4.323	41,963
2022-05-30	0.455	0.455	0.406	0.431	4.306	35,496
2022-05-27	0.457	0.457	0.408	0.440	4.398	6,664
2022-05-25	0.456	0.456	0.429	0.454	4.540	3,528
2022-05-24	0.463	0.473	0.406	0.456	4.563	12,607
2022-05-23	0.456	0.467	0.410	0.438	4.380	23,372
2022-05-20	0.423	0.451	0.396	0.424	4.243	25,189
2022-05-19	0.406	0.453	0.406	0.434	4.335	24,459
2022-05-18	0.404	0.416	0.388	0.416	4.158	89,822
2022-05-17	0.434	0.434	0.395	0.404	4.038	10,915
2022-05-16	0.456	0.456	0.388	0.416	4.163	36,633
2022-05-13	0.434	0.434	0.391	0.411	4.112	7,755
2022-05-12	0.434	0.434	0.390	0.415	4.146	20,506
2022-05-11	0.434	0.434	0.389	0.399	3.992	26,136
2022-05-10	0.460	0.468	0.411	0.425	4.249	27,236
2022-05-09	0.479	0.479	0.436	0.437	4.369	33,760
2022-05-06	0.480	0.492	0.451	0.479	4.792	56,840
2022-05-05	0.479	0.492	0.456	0.456	4.563	31,636
2022-05-04	0.519	0.519	0.485	0.492	4.923	6,002
2022-05-03	0.519	0.520	0.483	0.520	5.197	30,548
2022-05-02	0.503	0.524	0.468	0.496	4.963	49,858
2022-04-29	0.567	0.571	0.508	0.525	5.254	11,951
2022-04-28	0.569	0.569	0.527	0.531	5.306	13,056
2022-04-27	0.584	0.584	0.548	0.549	5.494	9,046
2022-04-26	0.576	0.576	0.548	0.559	5.591	8,575
2022-04-25	0.565	0.578	0.548	0.560	5.603	27,842
2022-04-22	0.594	0.599	0.560	0.585	5.848	60,536
2022-04-21	0.597	0.609	0.585	0.596	5.962	29,614
2022-04-20	0.602	0.605	0.585	0.600	5.997	15,369
2022-04-19	0.600	0.620	0.587	0.602	6.020	13,517
2022-04-14	0.631	0.636	0.595	0.621	6.214	13,062
2022-04-13	0.621	0.673	0.599	0.623	6.225	47,217
2022-04-12	0.637	0.637	0.602	0.621	6.214	8,690
2022-04-11	0.625	0.673	0.605	0.617	6.168	18,203
2022-04-08	0.644	0.644	0.543	0.616	6.157	90,073
2022-04-07	0.677	0.677	0.601	0.640	6.396	61,439
2022-04-06	0.634	0.737	0.624	0.668	6.682	89,732

← NewerPage 19 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.