Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	353.20	359.40	353.00	356.80	347.35	22,736
2023-06-13	367.00	370.20	354.80	355.00	345.60	43,561
2023-06-12	352.00	366.00	352.00	366.00	356.31	59,897
2023-06-09	349.20	352.40	349.20	350.80	341.51	27,392
2023-06-08	350.60	354.00	348.00	350.40	341.12	41,849
2023-06-07	358.00	358.40	353.00	355.60	346.18	30,794
2023-06-06	351.20	361.60	350.80	359.20	349.69	17,489
2023-06-05	353.80	355.20	351.20	351.20	341.90	42,022
2023-06-02	351.80	355.00	351.00	352.60	343.26	22,864
2023-06-01	354.40	355.40	348.20	350.20	340.93	14,111
2023-05-31	356.80	357.60	348.20	348.80	339.56	34,328
2023-05-30	360.20	362.40	355.00	357.40	347.94	19,186
2023-05-26	355.60	358.20	353.60	356.60	347.16	22,659
2023-05-25	363.40	365.40	354.00	355.20	345.79	18,849
2023-05-24	368.20	369.80	361.20	361.20	351.64	22,986
2023-05-23	367.60	375.40	367.60	372.00	362.15	24,323
2023-05-22	366.60	372.60	364.20	371.80	361.96	15,141
2023-05-19	363.20	372.60	363.20	370.40	360.59	22,316
2023-05-17	369.60	371.00	360.80	361.00	351.44	28,333
2023-05-16	376.60	377.60	368.20	371.80	361.96	43,231
2023-05-15	376.80	380.40	372.80	376.40	366.43	25,710
2023-05-12	377.60	382.00	377.00	377.00	367.02	33,202
2023-05-11	375.40	381.00	372.40	379.20	369.16	41,477
2023-05-10	378.20	381.40	370.40	375.40	365.46	36,563
2023-05-09	383.80	386.80	377.00	379.60	369.55	27,302
2023-05-08	391.80	392.20	379.40	383.20	373.05	23,371
2023-05-05	398.00	398.40	390.20	392.20	381.81	19,076
2023-05-04	385.80	396.80	383.40	396.80	386.29	28,095
2023-05-03	385.20	397.20	382.80	392.00	381.62	28,284
2023-05-02	389.60	392.00	381.80	383.60	373.44	33,430
2023-04-28	386.00	391.00	385.00	387.80	377.53	25,928
2023-04-27	390.60	395.00	383.40	385.00	374.81	16,198
2023-04-26	398.00	403.60	388.00	390.80	380.45	25,448
2023-04-25	405.80	407.20	399.20	399.20	388.63	17,361
2023-04-24	404.60	412.80	404.60	407.20	396.42	20,029
2023-04-21	393.80	406.00	393.80	406.00	395.25	23,587
2023-04-20	390.20	392.00	380.60	391.60	381.23	39,916
2023-04-19	399.20	403.20	393.40	396.60	384.69	33,272
2023-04-18	404.20	408.00	402.40	404.20	392.06	12,937
2023-04-17	405.00	409.40	402.00	403.80	391.67	15,489
2023-04-14	402.20	406.20	400.40	401.40	389.34	23,611
2023-04-13	405.80	410.00	400.40	400.40	388.37	25,900
2023-04-12	406.00	411.00	402.20	404.80	392.64	23,194
2023-04-11	400.80	406.40	395.00	404.40	392.25	27,227
2023-04-06	393.40	397.20	391.40	394.60	382.75	17,435
2023-04-05	396.40	397.60	390.00	392.80	381.00	18,118
2023-04-04	396.20	402.80	395.80	397.00	385.07	26,382
2023-04-03	398.40	398.40	391.40	395.00	383.13	24,314
2023-03-31	400.60	401.80	394.00	399.20	387.21	38,262
2023-03-30	402.00	406.60	400.40	401.80	389.73	15,311
2023-03-29	394.80	399.80	393.80	398.60	386.63	22,542
2023-03-28	399.00	399.00	387.20	393.40	381.58	25,944
2023-03-27	391.60	400.00	389.80	395.60	383.72	23,102
2023-03-24	394.20	399.40	380.80	383.60	372.08	25,617
2023-03-23	386.20	391.40	380.60	391.40	379.64	21,325
2023-03-22	396.80	396.80	386.60	387.80	376.15	24,996
2023-03-21	402.60	403.60	393.20	394.80	382.94	24,096
2023-03-20	385.80	405.60	384.40	399.40	387.40	31,229
2023-03-17	390.40	392.40	383.80	388.40	376.73	100,303
2023-03-16	395.40	395.40	373.20	390.40	378.67	85,655

← NewerPage 15 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.