Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.652	0.672	0.652	0.656	6.556	37,258
2022-01-10	0.684	0.684	0.652	0.652	6.522	43,619
2022-01-07	0.698	0.701	0.665	0.684	6.842	12,413
2022-01-05	0.703	0.708	0.680	0.693	6.933	37,295
2022-01-04	0.709	0.737	0.695	0.703	7.025	52,642
2022-01-03	0.709	0.733	0.709	0.719	7.185	28,932
2021-12-30	0.687	0.714	0.687	0.706	7.059	23,675
2021-12-29	0.705	0.731	0.695	0.709	7.093	48,887
2021-12-28	0.699	0.726	0.695	0.705	7.048	51,571
2021-12-27	0.786	0.786	0.680	0.699	6.990	23,209
2021-12-23	0.708	0.708	0.692	0.698	6.979	15,242
2021-12-22	0.684	0.716	0.684	0.697	6.968	63,862
2021-12-21	0.715	0.719	0.674	0.685	6.853	68,159
2021-12-20	0.706	0.731	0.687	0.715	7.150	11,438
2021-12-17	0.720	0.723	0.687	0.704	7.036	10,815
2021-12-16	0.690	0.742	0.690	0.720	7.196	13,864
2021-12-15	0.707	0.721	0.685	0.707	7.070	38,602
2021-12-14	0.691	0.729	0.691	0.707	7.070	23,658
2021-12-13	0.708	0.717	0.692	0.701	7.013	61,713
2021-12-10	0.721	0.721	0.697	0.708	7.082	37,887
2021-12-09	0.697	0.722	0.690	0.720	7.196	87,003
2021-12-08	0.711	0.741	0.703	0.703	7.025	40,130
2021-12-07	0.742	0.780	0.711	0.711	7.105	193,860
2021-12-06	0.787	0.788	0.708	0.742	7.424	191,553
2021-12-03	0.808	0.808	0.780	0.788	7.881	27,620
2021-12-02	0.803	0.827	0.773	0.808	8.076	186,226
2021-12-01	0.833	0.840	0.777	0.795	7.950	5,666,261
2021-11-30	0.828	0.851	0.825	0.845	8.452	39,770
2021-11-29	0.837	0.837	0.827	0.828	8.281	7,317
2021-11-26	0.828	0.853	0.828	0.837	8.372	62,303
2021-11-25	0.850	0.850	0.829	0.845	8.452	16,752
2021-11-24	0.850	0.862	0.844	0.850	8.498	10,813
2021-11-23	0.861	0.873	0.834	0.850	8.498	47,255
2021-11-22	0.865	0.868	0.845	0.848	8.475	57,054
2021-11-19	0.856	0.865	0.845	0.865	8.647	26,303
2021-11-18	0.868	0.891	0.849	0.859	8.590	30,551
2021-11-17	0.860	0.867	0.848	0.867	8.669	49,910
2021-11-16	0.857	0.867	0.846	0.860	8.601	46,966
2021-11-15	0.861	0.868	0.836	0.856	8.555	22,463
2021-11-12	0.836	0.857	0.824	0.857	8.567	66,706
2021-11-11	0.828	0.837	0.819	0.837	8.372	51,919
2021-11-10	0.842	0.842	0.825	0.828	8.281	24,736
2021-11-09	0.866	0.873	0.842	0.842	8.418	52,009
2021-11-08	0.845	0.861	0.833	0.861	8.612	49,428
2021-11-05	0.861	0.868	0.845	0.845	8.452	6,036
2021-11-04	0.835	0.866	0.835	0.861	8.612	30,243
2021-11-03	0.897	0.897	0.828	0.838	8.384	76,172
2021-11-02	0.864	0.896	0.838	0.861	8.612	87,674
2021-11-01	0.884	0.936	0.859	0.864	8.635	92,884
2021-10-29	0.861	0.892	0.851	0.892	8.921	86,662
2021-10-28	0.784	0.866	0.784	0.862	8.624	125,461
2021-10-27	0.794	0.802	0.769	0.782	7.824	17,248
2021-10-26	0.782	0.801	0.781	0.797	7.973	10,616
2021-10-25	0.794	0.794	0.782	0.793	7.927	26,171
2021-10-22	0.796	0.797	0.781	0.794	7.938	13,676

← NewerPage 21 of 21 · 1,255 trading days

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.