Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.644	0.657	0.609	0.634	6.339	124,661
2022-04-04	0.535	0.645	0.533	0.618	6.179	314,789
2022-04-01	0.523	0.536	0.520	0.533	5.334	32,377
2022-03-31	0.505	0.536	0.482	0.503	5.032	95,607
2022-03-30	0.547	0.547	0.508	0.508	5.083	53,033
2022-03-29	0.540	0.560	0.491	0.519	5.191	172,094
2022-03-28	0.517	0.571	0.496	0.535	5.346	86,061
2022-03-25	0.489	0.517	0.480	0.497	4.969	32,178
2022-03-24	0.510	0.512	0.469	0.488	4.877	83,599
2022-03-23	0.499	0.518	0.471	0.508	5.083	44,544
2022-03-22	0.505	0.513	0.493	0.504	5.037	27,371
2022-03-21	0.505	0.513	0.480	0.504	5.043	43,084
2022-03-18	0.449	0.517	0.449	0.505	5.049	98,879
2022-03-17	0.431	0.467	0.401	0.467	4.666	44,027
2022-03-16	0.407	0.435	0.398	0.431	4.312	81,850
2022-03-15	0.397	0.400	0.377	0.400	3.998	60,163
2022-03-14	0.383	0.396	0.367	0.396	3.964	54,391
2022-03-11	0.387	0.392	0.369	0.378	3.775	35,401
2022-03-10	0.378	0.390	0.367	0.375	3.747	22,399
2022-03-09	0.371	0.384	0.360	0.377	3.769	110,185
2022-03-08	0.375	0.378	0.360	0.365	3.649	62,521
2022-03-07	0.394	0.400	0.360	0.369	3.689	55,606
2022-03-04	0.392	0.405	0.387	0.393	3.929	8,927
2022-03-03	0.383	0.401	0.383	0.399	3.992	9,959
2022-03-02	0.399	0.400	0.379	0.400	3.998	35,621
2022-03-01	0.413	0.414	0.398	0.403	4.032	15,902
2022-02-28	0.377	0.440	0.355	0.428	4.283	77,518
2022-02-25	0.410	0.410	0.369	0.377	3.769	99,105
2022-02-24	0.421	0.424	0.384	0.410	4.101	283,631
2022-02-23	0.423	0.435	0.400	0.422	4.215	103,312
2022-02-22	0.396	0.434	0.355	0.427	4.266	177,842
2022-02-21	0.480	0.482	0.394	0.414	4.141	260,673
2022-02-18	0.516	0.529	0.484	0.485	4.854	73,798
2022-02-17	0.559	0.559	0.502	0.525	5.254	54,706
2022-02-16	0.534	0.563	0.525	0.559	5.591	13,125
2022-02-15	0.546	0.548	0.514	0.548	5.477	9,466
2022-02-14	0.565	0.565	0.505	0.546	5.460	27,065
2022-02-11	0.557	0.568	0.539	0.568	5.677	19,539
2022-02-10	0.571	0.591	0.551	0.569	5.688	35,331
2022-02-09	0.548	0.571	0.543	0.558	5.580	29,629
2022-02-08	0.535	0.545	0.533	0.537	5.368	13,506
2022-02-07	0.549	0.561	0.529	0.535	5.346	39,539
2022-02-04	0.571	0.571	0.488	0.528	5.277	140,355
2022-02-03	0.556	0.576	0.556	0.560	5.597	4,260
2022-02-02	0.558	0.579	0.556	0.564	5.637	21,780
2022-02-01	0.568	0.571	0.551	0.554	5.540	25,698
2022-01-31	0.557	0.571	0.553	0.559	5.591	12,895
2022-01-28	0.556	0.557	0.546	0.557	5.574	39,627
2022-01-27	0.554	0.559	0.549	0.556	5.563	3,118
2022-01-26	0.559	0.559	0.539	0.548	5.483	29,505
2022-01-25	0.535	0.572	0.535	0.559	5.585	44,965
2022-01-24	0.608	0.608	0.521	0.537	5.368	69,080
2022-01-21	0.600	0.600	0.571	0.572	5.723	25,523
2022-01-20	0.605	0.615	0.589	0.601	6.008	23,092
2022-01-19	0.626	0.631	0.604	0.604	6.042	32,300
2022-01-18	0.671	0.685	0.610	0.623	6.225	131,829
2022-01-17	0.583	0.798	0.573	0.671	6.705	556,823
2022-01-14	0.602	0.603	0.564	0.603	6.031	38,876
2022-01-13	0.634	0.642	0.595	0.602	6.020	64,112
2022-01-12	0.650	0.650	0.629	0.634	6.339	31,807

← NewerPage 20 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.