Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	348.40	359.40	345.40	356.80	347.35	23,771
2024-02-26	355.80	357.00	349.00	349.00	339.76	37,535
2024-02-23	359.80	360.60	355.00	359.40	349.88	13,579
2024-02-22	358.20	361.40	356.60	359.40	349.88	17,129
2024-02-21	351.40	355.00	350.20	353.80	344.43	18,267
2024-02-20	359.60	361.80	349.60	353.80	344.43	20,416
2024-02-19	350.40	360.00	348.40	359.40	349.88	17,047
2024-02-16	356.40	361.20	353.60	355.40	345.99	19,407
2024-02-15	352.60	357.40	350.80	355.60	346.18	25,776
2024-02-14	340.00	351.00	340.00	350.80	341.51	22,550
2024-02-13	344.20	349.00	336.20	342.40	333.33	21,862
2024-02-12	341.00	346.20	338.00	343.60	334.50	25,627
2024-02-09	336.60	340.00	335.20	337.80	328.86	20,424
2024-02-08	324.00	336.80	324.00	336.80	327.88	42,198
2024-02-07	325.00	326.60	323.00	324.40	315.81	18,353
2024-02-06	325.40	328.60	322.60	325.60	316.98	30,564
2024-02-05	325.00	329.60	324.40	325.20	316.59	23,821
2024-02-02	333.20	336.60	324.40	324.40	315.81	23,533
2024-02-01	331.20	334.80	327.60	330.80	322.04	18,159
2024-01-31	331.00	337.20	329.00	332.60	323.79	34,619
2024-01-30	336.80	341.60	332.00	332.00	323.21	35,646
2024-01-29	339.80	341.40	329.40	334.00	325.16	32,244
2024-01-26	324.80	345.00	324.80	343.20	334.11	45,819
2024-01-25	323.20	327.20	319.40	325.60	316.98	18,658
2024-01-24	328.20	329.60	323.00	323.40	314.84	20,178
2024-01-23	323.80	327.00	322.20	325.80	317.17	24,838
2024-01-22	319.80	324.00	318.60	322.40	313.86	19,140
2024-01-19	322.60	323.40	317.60	317.80	309.39	26,336
2024-01-18	320.80	324.80	319.00	322.80	314.25	19,796
2024-01-17	321.60	323.80	317.20	319.40	310.94	25,600
2024-01-16	331.80	332.00	319.00	325.20	316.59	29,142
2024-01-15	332.00	335.80	330.80	333.80	324.96	17,723
2024-01-12	341.80	346.20	332.40	332.80	323.99	37,546
2024-01-11	330.20	339.00	330.20	335.20	326.32	45,818
2024-01-10	327.80	332.00	327.20	328.60	319.90	24,107
2024-01-09	312.20	328.00	308.00	328.00	319.31	60,135
2024-01-08	318.40	326.40	318.00	326.40	317.76	21,685
2024-01-05	318.80	320.60	310.80	319.00	310.55	26,057
2024-01-04	325.80	329.00	320.20	324.60	316.00	34,178
2024-01-03	330.00	339.80	326.80	328.00	319.31	46,835
2023-12-29	348.00	348.00	342.40	343.40	334.31	15,325
2023-12-28	348.20	348.20	341.20	345.40	336.25	13,925
2023-12-27	344.20	350.20	344.20	346.80	337.62	14,500
2023-12-22	340.00	344.80	338.00	344.80	335.67	13,180
2023-12-21	339.20	347.00	334.80	344.40	335.28	26,828
2023-12-20	342.00	345.00	340.80	342.80	333.72	19,725
2023-12-19	341.20	346.60	341.20	343.20	334.11	21,566
2023-12-18	346.00	346.00	337.20	341.40	332.36	27,546
2023-12-15	345.00	353.60	344.60	350.00	340.73	85,982
2023-12-14	329.60	340.60	328.80	340.60	331.58	64,098
2023-12-13	319.40	322.20	314.60	316.00	307.63	22,812
2023-12-12	320.80	323.80	316.60	320.20	311.72	27,680
2023-12-11	315.80	322.80	315.00	322.80	314.25	46,908
2023-12-08	311.40	318.00	311.40	314.80	306.46	40,377
2023-12-07	305.60	310.60	302.60	309.20	301.01	34,470
2023-12-06	298.80	309.40	295.20	307.20	299.07	30,755
2023-12-05	303.20	303.40	298.20	299.00	291.08	36,012
2023-12-04	310.00	315.00	301.00	303.60	295.56	33,860
2023-12-01	319.00	319.20	308.40	311.00	302.77	37,179
2023-11-30	317.00	321.60	315.00	319.00	310.55	56,036

← NewerPage 12 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.