Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	283.20	284.40	279.20	279.60	273.72	38,859
2024-08-20	288.40	288.40	280.00	281.00	275.09	57,058
2024-08-19	285.00	289.40	284.60	287.60	281.55	35,977
2024-08-16	281.20	287.80	281.00	284.60	278.61	59,061
2024-08-15	273.80	281.20	271.60	280.20	274.30	54,540
2024-08-14	268.00	284.40	265.40	277.00	271.17	102,995
2024-08-13	272.20	276.00	265.00	270.00	264.32	263,699
2024-08-12	328.60	330.40	323.80	326.40	319.53	23,271
2024-08-09	325.40	327.40	322.80	325.80	318.94	16,023
2024-08-08	320.00	324.20	314.60	323.00	316.20	24,356
2024-08-07	318.00	327.40	318.00	323.40	316.60	23,787
2024-08-06	313.40	316.40	309.40	315.00	308.37	25,098
2024-08-05	306.00	312.40	303.80	311.80	305.24	25,822
2024-08-02	311.00	323.40	311.00	318.00	311.31	24,539
2024-07-31	326.20	332.00	324.80	327.20	320.32	27,047
2024-07-30	326.80	329.00	323.60	323.60	316.79	24,976
2024-07-29	328.00	331.40	324.00	326.60	319.73	17,173
2024-07-26	320.00	331.20	318.20	330.60	323.64	18,882
2024-07-25	320.60	322.40	314.80	320.20	313.46	13,901
2024-07-24	317.00	324.40	316.80	323.20	316.40	17,239
2024-07-23	318.40	331.00	318.40	319.80	313.07	29,291
2024-07-22	316.00	321.20	314.60	318.40	311.70	27,234
2024-07-19	324.20	325.00	310.00	313.40	306.81	48,977
2024-07-18	328.00	335.60	325.20	329.40	322.47	24,197
2024-07-17	324.40	330.00	323.80	328.00	321.10	30,765
2024-07-16	319.00	328.00	319.00	325.20	318.36	34,621
2024-07-15	325.20	327.60	320.20	322.00	315.22	26,337
2024-07-12	317.20	323.00	316.60	323.00	316.20	28,960
2024-07-11	312.60	319.00	311.80	315.80	309.16	29,184
2024-07-10	309.00	313.60	308.60	311.20	304.65	18,276
2024-07-09	321.00	322.40	308.20	308.20	301.72	32,806
2024-07-08	318.20	321.00	315.00	321.00	314.25	33,887
2024-07-05	313.60	321.40	312.80	318.00	311.31	30,578
2024-07-04	307.80	315.60	307.80	311.40	304.85	23,796
2024-07-03	306.80	308.40	303.60	306.00	299.56	28,227
2024-07-02	300.80	305.80	297.00	305.20	298.78	41,783
2024-07-01	301.00	303.40	294.20	302.20	295.84	22,306
2024-06-28	304.00	304.60	300.80	300.80	294.47	32,976
2024-06-27	304.20	305.20	298.60	303.40	297.02	27,632
2024-06-26	303.80	307.60	300.80	302.60	296.23	33,770
2024-06-25	308.00	308.20	299.40	301.20	294.86	48,223
2024-06-24	308.00	311.40	304.00	311.00	304.46	29,690
2024-06-21	307.80	309.00	305.00	308.40	301.91	63,055
2024-06-20	308.00	311.60	307.60	309.60	303.09	25,760
2024-06-19	308.20	313.40	302.00	307.20	300.74	37,718
2024-06-18	308.20	311.80	305.20	308.80	302.30	30,879
2024-06-17	324.40	324.80	305.80	306.00	299.56	35,850
2024-06-14	326.60	327.00	322.20	323.60	316.79	20,259
2024-06-13	326.40	331.00	325.20	326.00	319.14	23,207
2024-06-12	320.40	327.00	315.60	327.00	320.12	34,254
2024-06-11	315.80	321.80	315.80	319.20	312.48	35,439
2024-06-10	315.80	319.60	312.00	315.00	308.37	18,645
2024-06-07	320.60	320.60	314.40	317.60	310.92	32,809
2024-06-06	325.20	328.00	319.20	320.00	313.27	40,278
2024-06-05	321.00	327.60	321.00	325.80	318.94	33,076
2024-06-04	319.20	321.80	318.20	319.40	312.68	38,501
2024-06-03	321.00	322.40	316.20	320.80	314.05	21,319
2024-05-31	325.60	325.60	315.80	319.40	312.68	51,161
2024-05-30	312.20	322.60	312.00	321.40	314.64	29,335
2024-05-29	321.40	323.60	316.00	316.00	309.35	34,791

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.5000 CHF
2025-04-14	1.5000 CHF
2024-05-17	0.3628 CHF
2024-04-22	1.5000 CHF
2023-04-20	1.4500 CHF
2022-04-14	1.4000 CHF
2021-04-15	1.1500 CHF
2020-04-09	1.1000 CHF
2019-04-18	2.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.