Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	329.40	329.40	321.40	321.40	314.64	29,255
2024-05-27	328.20	331.40	323.20	327.00	320.12	25,277
2024-05-24	325.40	328.80	320.00	327.60	320.71	34,620
2024-05-23	334.20	336.20	330.40	330.40	323.45	21,328
2024-05-22	332.00	335.00	328.20	335.00	327.95	19,312
2024-05-21	332.40	335.00	329.40	332.80	325.80	20,476
2024-05-17	337.00	343.20	332.40	333.20	326.19	38,650
2024-05-16	341.60	347.20	340.60	343.20	335.62	32,633
2024-05-15	337.00	342.20	336.60	340.40	332.89	21,624
2024-05-14	329.40	337.80	328.60	336.80	329.36	21,380
2024-05-13	331.80	333.20	328.00	330.20	322.91	19,193
2024-05-10	333.40	335.20	325.00	330.20	322.91	25,912
2024-05-08	334.60	336.20	327.80	331.60	324.28	23,801
2024-05-07	324.40	333.20	323.40	333.20	325.84	25,551
2024-05-06	328.80	331.40	322.00	323.40	316.26	18,134
2024-05-03	327.00	331.80	324.60	326.60	319.39	19,609
2024-05-02	327.80	329.40	320.00	325.60	318.41	31,313
2024-04-30	325.80	332.20	322.20	327.00	319.78	30,773
2024-04-29	334.60	337.00	331.00	331.60	324.28	36,228
2024-04-26	327.20	335.20	326.80	332.60	325.26	18,380
2024-04-25	339.20	339.20	326.20	327.20	319.98	32,015
2024-04-24	338.60	344.20	337.40	340.60	333.08	36,032
2024-04-23	324.60	338.40	324.60	336.80	329.36	29,875
2024-04-22	333.00	333.00	320.40	322.60	315.48	38,472
2024-04-19	318.00	341.80	312.00	333.20	324.38	37,347
2024-04-18	327.60	327.60	313.40	321.80	313.28	70,024
2024-04-17	336.40	338.00	329.40	329.40	320.68	45,523
2024-04-16	342.20	342.20	335.60	337.20	328.27	34,216
2024-04-15	345.80	349.00	344.20	346.00	336.84	21,544
2024-04-12	350.60	353.20	345.40	346.00	336.84	22,601
2024-04-11	351.60	353.80	347.00	348.60	339.37	32,657
2024-04-10	367.00	368.00	352.60	353.60	344.24	27,069
2024-04-09	359.40	362.00	358.60	362.00	352.41	21,376
2024-04-08	355.00	362.00	353.80	360.00	350.47	14,119
2024-04-05	352.60	359.00	351.80	357.40	347.94	20,829
2024-04-04	362.00	362.20	354.40	357.00	347.55	29,476
2024-04-03	366.60	369.00	356.00	360.80	351.25	24,538
2024-04-02	374.60	375.80	366.60	367.60	357.87	20,841
2024-03-28	369.00	375.80	368.60	373.80	363.90	28,601
2024-03-27	366.00	370.00	364.40	367.80	358.06	13,842
2024-03-26	368.40	369.80	365.20	367.20	357.48	27,738
2024-03-25	370.40	370.60	365.60	367.80	358.06	17,385
2024-03-22	370.00	375.20	370.00	371.80	361.96	23,534
2024-03-21	375.40	377.60	367.80	371.20	361.37	25,064
2024-03-20	364.40	370.00	364.00	368.60	358.84	19,233
2024-03-19	363.60	367.20	359.80	365.60	355.92	22,369
2024-03-18	368.20	369.00	365.00	365.20	355.53	15,451
2024-03-15	365.00	372.00	360.40	368.40	358.65	49,604
2024-03-14	366.60	373.40	365.00	368.00	358.26	54,456
2024-03-13	369.20	376.60	363.20	365.60	355.92	36,307
2024-03-12	376.20	392.00	366.00	372.00	362.15	56,078
2024-03-11	366.80	370.60	365.60	367.60	357.87	29,521
2024-03-08	365.40	373.00	362.40	369.80	360.01	56,618
2024-03-07	354.00	365.80	350.60	364.60	354.95	21,420
2024-03-06	344.60	355.40	339.60	354.00	344.63	17,204
2024-03-05	347.00	355.20	343.80	348.80	339.56	17,363
2024-03-04	350.00	352.00	344.40	351.00	341.71	24,749
2024-03-01	345.80	350.00	338.20	350.00	340.73	21,167
2024-02-29	349.60	349.60	343.20	344.80	335.67	39,321
2024-02-28	355.20	356.40	347.80	349.40	340.15	28,300

← NewerPage 11 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.