Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 175.20 | 177.20 | 170.00 | 171.80 | 171.80 | 39,151 |
| 2024-11-18 | 183.20 | 183.20 | 175.60 | 176.40 | 176.40 | 8,868 |
| 2024-11-15 | 181.00 | 185.20 | 180.00 | 180.00 | 180.00 | 9,821 |
| 2024-11-14 | 180.00 | 182.00 | 173.00 | 182.00 | 182.00 | 19,143 |
| 2024-11-13 | 185.00 | 185.00 | 178.00 | 180.60 | 180.60 | 12,214 |
| 2024-11-12 | 183.20 | 185.80 | 181.20 | 183.20 | 183.20 | 18,608 |
| 2024-11-11 | 188.60 | 188.80 | 182.40 | 183.20 | 183.20 | 15,880 |
| 2024-11-08 | 192.20 | 192.20 | 188.00 | 188.60 | 188.60 | 16,445 |
| 2024-11-07 | 189.20 | 193.80 | 188.20 | 189.00 | 189.00 | 8,832 |
| 2024-11-06 | 190.80 | 192.00 | 189.20 | 190.00 | 190.00 | 23,045 |
| 2024-11-05 | 192.00 | 192.00 | 189.40 | 191.40 | 191.40 | 11,236 |
| 2024-11-04 | 194.00 | 194.80 | 190.00 | 192.00 | 192.00 | 10,368 |
| 2024-11-01 | 194.40 | 195.00 | 193.20 | 193.20 | 193.20 | 44,293 |
| 2024-10-31 | 193.80 | 194.80 | 192.80 | 194.40 | 194.40 | 15,130 |
| 2024-10-30 | 194.00 | 195.00 | 194.00 | 194.20 | 194.20 | 12,694 |
| 2024-10-29 | 193.80 | 194.80 | 192.60 | 194.80 | 194.80 | 10,545 |
| 2024-10-28 | 192.00 | 194.00 | 191.80 | 193.80 | 193.80 | 7,754 |
| 2024-10-25 | 193.00 | 193.80 | 192.20 | 193.80 | 193.80 | 8,893 |
| 2024-10-24 | 192.60 | 194.80 | 191.80 | 193.80 | 193.80 | 21,386 |
| 2024-10-23 | 195.00 | 195.00 | 193.20 | 193.60 | 193.60 | 19,365 |
| 2024-10-22 | 196.00 | 196.80 | 193.40 | 193.40 | 193.40 | 6,658 |
| 2024-10-21 | 188.00 | 196.20 | 184.60 | 196.00 | 196.00 | 35,373 |
| 2024-10-18 | 197.00 | 197.80 | 195.40 | 195.40 | 195.40 | 22,822 |
| 2024-10-17 | 195.40 | 198.00 | 195.40 | 197.00 | 197.00 | 4,138 |
| 2024-10-16 | 196.00 | 198.80 | 194.40 | 195.40 | 195.40 | 12,923 |
| 2024-10-15 | 194.40 | 198.60 | 194.40 | 196.60 | 196.60 | 23,999 |
| 2024-10-14 | 193.20 | 196.00 | 193.20 | 194.20 | 194.20 | 5,369 |
| 2024-10-11 | 191.60 | 195.00 | 191.60 | 195.00 | 195.00 | 11,495 |
| 2024-10-10 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 10,859 |
| 2024-10-09 | 195.60 | 197.00 | 194.80 | 195.00 | 195.00 | 57,251 |
| 2024-10-08 | 195.00 | 198.40 | 194.40 | 195.60 | 195.60 | 14,711 |
| 2024-10-07 | 192.00 | 196.40 | 192.00 | 194.40 | 194.40 | 5,933 |
| 2024-10-04 | 194.60 | 198.00 | 194.00 | 194.20 | 194.20 | 43,492 |
| 2024-10-03 | 192.60 | 195.00 | 192.00 | 194.40 | 194.40 | 11,716 |
| 2024-10-02 | 189.60 | 193.60 | 189.60 | 192.80 | 192.80 | 180,956 |
| 2024-10-01 | 192.20 | 194.60 | 189.40 | 194.60 | 194.60 | 3,902 |
| 2024-09-30 | 192.00 | 194.40 | 189.80 | 192.00 | 192.00 | 11,240 |
| 2024-09-27 | 194.00 | 197.80 | 193.00 | 195.40 | 195.40 | 13,513 |
| 2024-09-26 | 189.40 | 193.80 | 188.40 | 191.60 | 191.60 | 5,707 |
| 2024-09-25 | 187.80 | 190.60 | 186.20 | 189.40 | 189.40 | 12,161 |
| 2024-09-24 | 189.60 | 190.00 | 185.00 | 188.00 | 188.00 | 13,918 |
| 2024-09-23 | 190.80 | 193.00 | 189.20 | 189.40 | 189.40 | 6,271 |
| 2024-09-20 | 193.20 | 195.00 | 187.60 | 188.60 | 188.60 | 11,273 |
| 2024-09-19 | 194.00 | 198.80 | 191.00 | 192.80 | 192.80 | 10,041 |
| 2024-09-18 | 197.00 | 198.60 | 195.40 | 195.40 | 195.40 | 14,475 |
| 2024-09-17 | 199.00 | 199.00 | 196.00 | 197.20 | 197.20 | 5,866 |
| 2024-09-16 | 196.60 | 197.80 | 195.00 | 196.00 | 196.00 | 5,794 |
| 2024-09-13 | 190.00 | 197.60 | 190.00 | 196.80 | 196.80 | 5,891 |
| 2024-09-12 | 187.00 | 190.40 | 187.00 | 189.60 | 189.60 | 4,690 |
| 2024-09-11 | 194.00 | 194.00 | 185.60 | 187.00 | 187.00 | 12,672 |
| 2024-09-10 | 190.00 | 192.40 | 188.20 | 190.40 | 190.40 | 6,152 |
| 2024-09-09 | 189.00 | 192.80 | 189.00 | 190.00 | 190.00 | 6,287 |
| 2024-09-06 | 192.00 | 193.80 | 188.60 | 189.00 | 189.00 | 8,702 |
| 2024-09-05 | 192.20 | 193.60 | 191.00 | 192.00 | 192.00 | 6,851 |
| 2024-09-04 | 194.20 | 194.20 | 190.00 | 194.20 | 194.20 | 4,016 |
| 2024-09-03 | 197.60 | 199.60 | 193.80 | 194.20 | 194.20 | 9,060 |
| 2024-09-02 | 198.60 | 199.80 | 195.40 | 197.80 | 197.80 | 5,190 |
| 2024-08-30 | 198.00 | 198.00 | 196.40 | 197.80 | 197.80 | 8,756 |
| 2024-08-29 | 196.00 | 198.40 | 196.00 | 196.60 | 196.60 | 5,286 |
| 2024-08-28 | 194.60 | 196.40 | 191.20 | 196.00 | 196.00 | 8,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.