Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	386.40	386.40	375.60	386.00	374.41	50,592
2023-03-14	368.20	406.60	363.80	385.40	373.82	53,242
2023-03-13	365.00	373.00	362.20	371.20	360.05	38,462
2023-03-10	397.00	401.60	370.60	370.60	359.47	65,848
2023-03-09	390.60	399.20	389.00	399.20	387.21	22,880
2023-03-08	385.00	391.20	383.60	391.20	379.45	31,420
2023-03-07	387.00	395.60	385.60	387.00	375.38	24,826
2023-03-06	385.20	394.00	384.20	392.40	380.61	24,039
2023-03-03	376.80	383.80	376.20	383.40	371.88	25,011
2023-03-02	377.20	379.00	369.60	375.00	363.74	26,201
2023-03-01	379.40	385.00	377.40	378.20	366.84	19,243
2023-02-28	385.20	387.20	380.40	380.80	369.36	27,691
2023-02-27	388.00	390.80	384.80	386.80	375.18	27,223
2023-02-24	393.60	396.00	384.00	388.00	376.35	18,534
2023-02-23	394.40	394.40	389.20	392.00	380.23	15,244
2023-02-22	388.00	392.00	382.60	388.40	376.73	24,546
2023-02-21	393.20	394.20	385.80	390.40	378.67	21,668
2023-02-20	393.00	395.60	388.40	394.60	382.75	15,607
2023-02-17	385.00	394.80	383.00	391.60	379.84	35,732
2023-02-16	396.60	397.20	387.80	388.80	377.12	39,188
2023-02-15	398.20	400.00	389.00	392.60	380.81	35,648
2023-02-14	409.20	412.20	393.60	398.40	386.43	21,433
2023-02-13	403.20	405.40	398.60	405.40	393.22	12,451
2023-02-10	406.60	412.20	402.60	403.40	391.28	26,362
2023-02-09	416.40	422.00	412.60	412.80	400.40	25,805
2023-02-08	412.00	419.60	408.00	416.00	403.50	40,004
2023-02-07	400.00	406.00	395.80	406.00	393.80	21,985
2023-02-06	394.60	400.40	391.40	398.80	386.82	23,990
2023-02-03	398.00	398.40	387.00	395.60	383.72	29,114
2023-02-02	392.60	401.00	392.60	397.40	385.46	31,889
2023-02-01	382.00	390.20	382.00	382.60	371.11	35,233
2023-01-31	389.20	391.00	382.00	382.00	370.53	41,327
2023-01-30	393.00	395.20	388.40	393.40	381.58	16,868
2023-01-27	393.40	398.40	392.40	396.20	384.30	18,286
2023-01-26	394.00	401.80	393.40	395.00	383.13	22,515
2023-01-25	398.20	399.40	388.60	392.20	380.42	30,306
2023-01-24	404.00	407.80	396.40	401.20	389.15	34,121
2023-01-23	395.00	403.80	391.00	403.00	390.89	28,541
2023-01-20	396.40	397.20	390.80	395.80	383.91	23,016
2023-01-19	404.00	408.00	396.60	397.40	385.46	22,985
2023-01-18	398.00	412.60	395.60	408.20	395.94	32,725
2023-01-17	396.60	398.00	390.40	391.40	379.64	53,628
2023-01-16	401.80	401.80	386.00	400.00	387.98	30,875
2023-01-13	412.00	415.80	404.40	409.00	396.71	30,755
2023-01-12	425.80	429.40	415.60	415.60	403.12	29,448
2023-01-11	424.60	435.80	422.80	428.00	415.14	27,121
2023-01-10	422.20	425.60	418.60	424.80	412.04	16,048
2023-01-09	421.40	425.80	414.20	424.80	412.04	30,565
2023-01-06	420.00	420.00	406.00	412.80	400.40	21,240
2023-01-05	415.00	418.20	411.00	417.40	404.86	18,346
2023-01-04	411.60	416.80	407.00	415.80	403.31	19,925
2023-01-03	417.60	417.60	399.60	408.80	396.52	18,795
2022-12-30	420.40	426.60	412.40	412.40	400.01	14,906
2022-12-29	412.20	422.80	411.20	421.80	409.13	12,127
2022-12-28	413.60	416.60	410.60	414.80	402.34	13,779
2022-12-27	412.60	417.00	406.80	414.00	401.56	8,014
2022-12-23	410.80	416.80	408.80	412.40	400.01	15,379
2022-12-22	414.80	420.80	406.20	411.00	398.65	19,151
2022-12-21	407.20	417.20	405.40	416.00	403.50	20,271
2022-12-20	400.00	406.60	395.40	406.60	394.39	18,079

← NewerPage 16 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.