Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	343.00	343.20	338.00	341.20	332.17	24,340
2023-09-06	345.60	348.60	344.00	345.40	336.25	23,074
2023-09-05	354.00	358.60	348.80	350.40	341.12	21,818
2023-09-04	352.60	358.00	349.60	354.20	344.82	16,451
2023-09-01	350.20	355.80	347.20	352.80	343.46	13,914
2023-08-31	354.00	358.80	350.20	353.00	343.65	31,136
2023-08-30	350.00	352.80	348.20	352.20	342.87	15,560
2023-08-29	346.60	349.80	344.00	349.00	339.76	19,198
2023-08-28	348.00	348.40	342.00	346.80	337.62	17,905
2023-08-25	343.80	349.00	342.60	347.20	338.01	20,986
2023-08-24	348.20	351.40	343.00	344.80	335.67	24,402
2023-08-23	340.80	346.00	337.60	345.40	336.25	34,192
2023-08-22	336.00	344.60	332.60	342.00	332.94	37,344
2023-08-21	349.20	349.60	333.80	334.80	325.93	40,131
2023-08-18	335.00	342.60	331.20	342.60	333.53	42,934
2023-08-17	341.00	344.40	334.20	337.20	328.27	34,832
2023-08-16	360.00	361.00	342.00	343.40	334.31	64,946
2023-08-15	346.40	373.00	346.40	362.60	353.00	65,190
2023-08-14	337.00	339.60	330.60	336.40	327.49	28,939
2023-08-11	347.20	347.20	337.40	340.00	331.00	24,853
2023-08-10	337.00	346.00	337.00	340.40	331.39	31,794
2023-08-09	335.00	339.80	335.00	337.20	328.27	22,243
2023-08-08	336.20	338.80	332.20	333.20	324.38	32,371
2023-08-07	331.80	341.20	330.80	339.60	330.61	26,299
2023-08-04	334.00	335.60	328.60	335.00	326.13	12,654
2023-08-03	336.00	339.40	333.00	333.80	324.96	22,461
2023-08-02	339.60	341.40	336.80	339.00	330.02	24,126
2023-07-31	350.00	350.40	346.00	346.40	337.23	14,057
2023-07-28	349.40	353.00	345.60	348.80	339.56	15,609
2023-07-27	343.00	353.60	341.20	352.00	342.68	24,958
2023-07-26	341.20	341.40	336.00	339.20	330.22	19,104
2023-07-25	336.00	344.20	333.00	342.40	333.33	32,839
2023-07-24	341.60	343.00	336.00	337.20	328.27	27,796
2023-07-21	334.60	342.20	331.00	341.80	332.75	34,768
2023-07-20	335.20	337.20	331.20	334.20	325.35	36,312
2023-07-19	345.00	346.40	335.00	338.00	329.05	32,404
2023-07-18	339.20	344.80	338.00	344.20	335.09	16,408
2023-07-17	341.20	345.40	338.80	340.60	331.58	24,741
2023-07-14	343.00	347.80	341.60	341.80	332.75	34,960
2023-07-13	355.60	356.20	344.40	344.80	335.67	32,421
2023-07-12	339.60	354.20	338.00	352.20	342.87	39,324
2023-07-11	342.00	342.40	337.60	338.80	329.83	28,787
2023-07-10	338.00	341.00	336.20	340.00	331.00	16,412
2023-07-07	330.00	340.40	327.80	338.20	329.24	26,115
2023-07-06	339.20	341.00	331.00	333.00	324.18	22,257
2023-07-05	338.60	344.00	336.60	340.20	331.19	23,128
2023-07-04	337.00	342.40	335.40	341.80	332.75	18,216
2023-07-03	343.20	343.60	337.00	338.00	329.05	25,608
2023-06-30	333.60	343.60	333.40	343.20	334.11	54,123
2023-06-29	330.00	333.00	325.60	332.00	323.21	48,997
2023-06-28	322.40	329.20	321.40	328.60	319.90	33,815
2023-06-27	320.20	322.40	314.80	318.40	309.97	31,298
2023-06-26	325.00	327.00	320.20	320.20	311.72	26,709
2023-06-23	327.00	329.40	323.20	325.00	316.39	11,761
2023-06-22	321.00	328.20	321.00	325.40	316.78	39,414
2023-06-21	333.40	334.00	325.40	325.80	317.17	41,033
2023-06-20	339.00	348.20	334.60	334.60	325.74	49,732
2023-06-19	351.00	351.00	335.80	341.40	332.36	51,857
2023-06-16	362.40	369.60	361.20	362.40	352.80	86,825
2023-06-15	357.00	360.00	354.40	358.60	349.10	25,608

← NewerPage 14 of 21 · 1,257 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.