Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	317.00	321.60	315.00	319.00	310.55	56,036
2023-11-29	307.80	318.80	307.80	317.80	309.39	37,114
2023-11-28	308.00	310.60	304.80	307.60	299.46	23,053
2023-11-27	312.40	314.20	308.80	309.40	301.21	30,287
2023-11-24	312.40	313.80	307.40	312.60	304.32	16,907
2023-11-23	309.60	313.40	306.40	311.60	303.35	28,641
2023-11-22	305.80	309.00	303.80	309.00	300.82	20,114
2023-11-21	303.20	308.00	303.00	304.60	296.53	30,666
2023-11-20	303.60	306.00	299.00	303.40	295.37	38,604
2023-11-17	293.20	305.60	293.00	303.40	295.37	46,755
2023-11-16	292.60	294.00	290.20	292.20	284.46	22,731
2023-11-15	291.00	299.00	289.20	293.00	285.24	78,382
2023-11-14	272.00	291.60	272.00	291.60	283.88	48,108
2023-11-13	280.40	281.60	272.20	272.60	265.38	46,642
2023-11-10	285.80	286.00	278.00	279.80	272.39	48,591
2023-11-09	289.40	294.80	288.00	288.60	280.96	48,515
2023-11-08	285.00	292.20	284.80	289.60	281.93	52,121
2023-11-07	283.60	287.80	283.00	285.80	278.23	43,516
2023-11-06	283.00	286.80	281.00	285.80	278.23	56,875
2023-11-03	271.60	280.60	271.00	280.00	272.59	60,839
2023-11-02	270.00	274.40	267.40	270.60	263.43	45,736
2023-11-01	261.60	267.40	258.80	265.80	258.76	74,078
2023-10-31	258.00	262.00	257.20	260.40	253.50	46,139
2023-10-30	262.80	263.20	251.00	256.40	249.61	39,591
2023-10-27	258.40	262.60	256.60	259.60	252.73	39,726
2023-10-26	256.20	262.00	253.00	258.00	251.17	62,108
2023-10-25	269.00	269.00	256.60	260.40	253.50	54,705
2023-10-24	269.60	272.20	266.60	270.20	263.05	30,700
2023-10-23	271.00	271.00	262.60	268.00	260.90	26,527
2023-10-20	270.00	275.40	267.40	270.80	263.63	33,519
2023-10-19	273.00	282.60	271.00	272.00	264.80	45,993
2023-10-18	276.40	279.60	269.00	270.20	263.05	43,609
2023-10-17	284.00	285.80	278.80	279.60	272.20	47,299
2023-10-16	286.40	289.00	282.60	284.20	276.67	42,253
2023-10-13	292.00	292.00	279.20	282.60	275.12	96,339
2023-10-12	304.40	306.40	297.20	299.60	291.67	20,134
2023-10-11	304.40	305.40	301.20	302.60	294.59	22,797
2023-10-10	300.20	305.80	299.40	305.00	296.92	35,219
2023-10-09	302.20	303.00	293.80	296.80	288.94	39,455
2023-10-06	303.20	303.60	296.80	302.00	294.00	27,983
2023-10-05	304.20	308.60	302.60	303.00	294.98	28,795
2023-10-04	301.00	306.20	299.80	300.80	292.84	40,217
2023-10-03	306.40	307.40	302.40	304.80	296.73	20,953
2023-10-02	309.00	310.60	301.60	303.60	295.56	32,904
2023-09-29	306.60	315.00	306.20	309.20	301.01	32,515
2023-09-28	301.00	303.00	300.00	302.00	294.00	28,566
2023-09-27	305.40	306.00	300.20	300.20	292.25	21,560
2023-09-26	307.40	307.80	303.20	303.60	295.56	20,933
2023-09-25	310.00	311.80	307.60	309.00	300.82	17,914
2023-09-22	308.00	311.20	306.60	309.60	301.40	24,448
2023-09-21	320.80	321.60	312.80	313.20	304.91	26,479
2023-09-20	321.40	324.20	320.00	321.80	313.28	20,205
2023-09-19	318.00	319.60	313.80	313.80	305.49	23,141
2023-09-18	324.20	324.20	318.60	319.40	310.94	15,962
2023-09-15	323.00	328.20	322.60	323.00	314.45	31,541
2023-09-14	322.60	324.80	319.60	323.80	315.23	24,931
2023-09-13	323.20	324.00	317.80	320.60	312.11	24,979
2023-09-12	331.00	331.00	322.80	324.00	315.42	24,606
2023-09-11	338.20	338.40	327.20	330.00	321.26	22,706
2023-09-08	342.00	344.20	336.40	336.80	327.88	22,663

← NewerPage 13 of 22 · 1,261 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.