Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	408.00	413.00	402.60	404.60	392.45	13,613
2022-12-16	415.60	416.00	400.20	406.40	394.19	43,628
2022-12-15	420.40	421.00	412.20	417.00	404.47	20,456
2022-12-14	423.80	428.20	419.20	427.60	414.76	18,915
2022-12-13	417.20	429.40	408.20	424.40	411.65	33,044
2022-12-12	402.00	417.20	401.40	417.20	404.67	21,229
2022-12-09	411.40	416.40	402.80	404.00	391.86	26,003
2022-12-08	407.40	408.20	396.20	406.20	394.00	13,745
2022-12-07	404.00	404.40	393.40	402.80	390.70	27,030
2022-12-06	409.40	412.40	394.60	399.20	387.21	21,903
2022-12-05	408.00	412.60	404.00	411.60	399.24	21,349
2022-12-02	399.80	416.60	399.80	408.60	396.33	29,990
2022-12-01	398.00	402.20	391.60	399.60	387.60	35,476
2022-11-30	383.40	397.20	380.40	391.80	380.03	34,836
2022-11-29	404.60	405.20	382.80	382.80	371.30	31,100
2022-11-28	411.40	416.80	405.60	407.80	395.55	20,412
2022-11-25	425.00	425.00	407.60	416.40	403.89	22,582
2022-11-24	409.40	420.80	406.60	420.00	407.38	21,872
2022-11-23	400.20	412.40	395.60	410.60	398.27	22,481
2022-11-22	400.00	400.60	389.80	400.00	387.98	38,649
2022-11-21	387.20	404.00	385.00	402.00	389.92	29,287
2022-11-18	395.80	395.80	384.40	389.00	377.32	25,807
2022-11-17	389.60	397.00	386.60	394.00	382.16	28,035
2022-11-16	378.80	387.20	377.20	387.20	375.57	37,698
2022-11-15	386.80	389.80	379.20	385.20	373.63	24,653
2022-11-14	390.00	395.40	385.20	386.60	374.99	27,400
2022-11-11	376.00	393.20	373.40	390.40	378.67	37,485
2022-11-10	360.60	372.80	348.20	371.40	360.24	30,304
2022-11-09	358.00	362.40	355.40	361.60	350.74	11,090
2022-11-08	352.20	359.20	349.80	359.20	348.41	22,839
2022-11-07	356.00	358.00	348.40	354.00	343.37	29,288
2022-11-04	352.00	360.20	349.80	354.00	343.37	15,580
2022-11-03	358.40	358.40	346.00	350.20	339.68	16,460
2022-11-02	357.80	368.40	357.20	361.40	350.54	16,337
2022-11-01	370.80	372.20	355.00	356.60	345.89	18,476
2022-10-31	370.40	373.40	361.60	367.40	356.36	18,588
2022-10-28	362.40	372.40	358.60	369.60	358.50	20,813
2022-10-27	378.40	380.20	364.40	365.00	354.04	27,779
2022-10-26	377.40	385.40	374.80	383.60	372.08	21,258
2022-10-25	381.20	382.80	374.80	381.40	369.94	34,410
2022-10-24	364.40	381.00	362.00	376.60	365.29	36,998
2022-10-21	356.60	360.00	353.40	358.60	347.83	35,371
2022-10-20	340.00	356.40	339.80	355.20	344.53	17,520
2022-10-19	357.20	361.00	341.40	341.80	331.53	22,902
2022-10-18	356.00	368.40	354.40	364.00	353.07	27,932
2022-10-17	338.20	356.20	337.80	352.20	341.62	12,162
2022-10-14	346.00	349.60	339.20	342.80	332.50	20,701
2022-10-13	333.60	338.00	316.00	335.40	325.33	24,911
2022-10-12	343.00	343.60	335.80	338.00	327.85	15,422
2022-10-11	336.00	342.20	333.60	338.80	328.62	12,072
2022-10-10	341.80	344.20	334.00	338.00	327.85	10,441
2022-10-07	356.40	357.60	341.80	345.00	334.64	19,502
2022-10-06	351.80	362.20	350.40	360.40	349.57	14,650
2022-10-05	365.40	370.00	343.00	350.00	339.49	26,617
2022-10-04	345.40	367.20	345.00	367.20	356.17	34,828
2022-10-03	339.00	341.80	328.00	341.80	331.53	25,778
2022-09-30	324.60	346.40	322.80	343.00	332.70	40,005
2022-09-29	317.20	322.80	314.00	321.60	311.94	40,169
2022-09-28	321.40	324.40	309.60	317.20	307.67	28,582
2022-09-27	324.60	329.00	321.60	323.20	313.49	31,559

← NewerPage 17 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.