Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	314.00	325.80	314.00	321.20	311.55	23,721
2022-09-23	318.60	322.00	309.60	318.80	309.22	24,958
2022-09-22	326.00	334.80	316.80	318.80	309.22	25,918
2022-09-21	326.20	335.40	325.00	335.40	325.33	14,710
2022-09-20	333.20	335.20	324.00	328.60	318.73	22,406
2022-09-19	335.40	337.40	331.00	332.20	322.22	19,490
2022-09-16	347.20	347.20	336.00	336.60	326.49	57,336
2022-09-15	357.40	367.60	346.00	347.80	337.35	30,044
2022-09-14	364.80	367.20	351.40	361.80	350.93	31,945
2022-09-13	378.40	386.00	369.20	369.20	358.11	41,615
2022-09-12	373.60	378.00	366.60	378.00	366.65	37,116
2022-09-09	362.80	370.60	361.20	370.60	359.47	29,239
2022-09-08	350.60	358.20	346.40	356.60	345.89	20,135
2022-09-07	351.80	353.00	345.00	348.60	338.13	18,324
2022-09-06	346.20	352.60	345.60	352.60	342.01	11,697
2022-09-05	345.00	348.80	339.40	348.80	338.32	20,615
2022-09-02	348.60	352.40	343.00	349.80	339.29	16,528
2022-09-01	357.00	357.40	343.60	345.20	334.83	41,554
2022-08-31	356.40	365.60	354.60	361.00	350.16	38,514
2022-08-30	356.40	363.80	353.40	355.00	344.34	26,894
2022-08-29	356.80	362.40	354.20	356.20	345.50	13,301
2022-08-26	369.00	369.00	362.00	362.80	351.90	22,848
2022-08-25	365.80	369.60	359.60	367.60	356.56	29,241
2022-08-24	350.00	362.40	345.20	362.40	351.51	53,925
2022-08-23	354.80	359.00	350.80	350.80	340.26	61,175
2022-08-22	358.40	368.80	357.00	359.20	348.41	20,688
2022-08-19	378.20	379.60	361.00	361.00	350.16	40,044
2022-08-18	363.80	381.60	358.00	381.60	370.14	49,310
2022-08-17	365.00	386.80	356.80	363.60	352.68	82,877
2022-08-16	346.40	346.40	333.20	335.80	325.71	18,439
2022-08-15	348.60	352.40	343.80	345.80	335.41	19,547
2022-08-12	355.20	357.20	345.00	345.60	335.22	20,329
2022-08-11	349.80	356.00	344.20	353.40	342.78	29,895
2022-08-10	329.20	345.00	326.20	344.20	333.86	14,387
2022-08-09	339.40	344.40	332.20	332.80	322.80	16,480
2022-08-08	333.60	341.80	327.00	339.40	329.21	21,333
2022-08-05	348.20	351.00	331.40	332.40	322.42	17,747
2022-08-04	345.00	350.00	341.80	346.20	335.80	19,925
2022-08-03	341.40	349.00	334.60	345.80	335.41	28,452
2022-08-02	335.80	338.60	323.60	335.20	325.13	21,552
2022-07-29	333.60	339.40	329.80	336.40	326.30	30,572
2022-07-28	320.80	328.80	318.80	328.80	318.92	18,095
2022-07-27	330.60	330.60	316.60	318.00	308.45	21,036
2022-07-26	329.80	331.40	326.80	327.00	317.18	9,151
2022-07-25	333.60	338.80	327.60	330.40	320.48	19,123
2022-07-22	334.00	339.60	331.80	335.20	325.13	16,005
2022-07-21	321.00	335.60	321.00	334.80	324.74	23,176
2022-07-20	322.40	327.20	322.40	325.20	315.43	19,173
2022-07-19	322.20	325.20	318.60	321.80	312.13	28,972
2022-07-18	328.00	328.00	321.40	323.60	313.88	39,743
2022-07-15	313.80	326.00	313.80	326.00	316.21	31,984
2022-07-14	315.40	317.80	313.00	316.00	306.51	37,326
2022-07-13	314.40	317.00	307.60	315.80	306.31	35,683
2022-07-12	314.20	319.40	306.60	317.40	307.87	45,186
2022-07-11	304.60	318.00	304.60	315.40	305.93	33,509
2022-07-08	309.80	313.80	305.20	312.20	302.82	28,314
2022-07-07	302.20	308.00	299.60	308.00	298.75	22,663
2022-07-06	299.60	301.20	291.60	299.20	290.21	31,977
2022-07-05	290.20	300.00	288.40	295.40	286.53	24,556
2022-07-04	290.80	292.00	287.60	288.80	280.12	12,884

← NewerPage 18 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.