Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	275.40	287.20	274.00	285.80	277.22	30,120
2022-06-30	279.40	279.40	269.60	277.20	268.87	76,147
2022-06-29	282.00	285.20	275.60	283.80	275.28	19,393
2022-06-28	291.80	291.80	277.00	285.20	276.63	26,035
2022-06-27	287.60	290.60	283.60	287.60	278.96	26,499
2022-06-24	277.40	290.20	277.40	287.00	278.38	23,188
2022-06-23	279.40	281.20	269.00	278.00	269.65	31,529
2022-06-22	272.60	281.40	264.60	281.20	272.75	34,492
2022-06-21	271.80	282.60	271.00	276.20	267.90	27,239
2022-06-20	277.80	279.40	267.20	270.40	262.28	25,654
2022-06-17	278.40	292.20	275.20	277.80	269.46	80,521
2022-06-16	287.20	290.60	278.40	278.60	270.23	30,791
2022-06-15	276.80	290.00	272.80	287.20	278.57	27,225
2022-06-14	291.00	291.80	276.80	277.20	268.87	25,604
2022-06-13	297.00	300.20	287.40	288.20	279.54	19,283
2022-06-10	307.40	308.20	298.40	299.40	290.41	19,564
2022-06-09	316.00	316.80	307.00	308.60	299.33	28,388
2022-06-08	309.40	317.60	308.00	317.60	308.06	37,943
2022-06-07	302.40	308.60	296.80	307.60	298.36	18,918
2022-06-03	305.00	321.80	301.80	304.00	294.87	43,215
2022-06-02	294.00	302.40	294.00	302.00	292.93	9,665
2022-06-01	311.00	311.20	293.60	293.60	284.78	41,791
2022-05-31	319.00	319.00	308.80	310.60	301.27	51,108
2022-05-30	316.20	320.80	313.60	318.60	309.03	20,606
2022-05-27	305.00	314.20	304.80	314.20	304.76	28,486
2022-05-25	302.00	304.60	292.60	303.20	294.09	28,330
2022-05-24	297.60	304.00	295.00	300.40	291.38	32,789
2022-05-23	306.60	308.00	297.00	299.20	290.21	22,392
2022-05-20	297.60	303.80	294.20	302.40	293.32	33,050
2022-05-19	282.80	296.60	278.80	295.20	286.33	36,163
2022-05-18	310.00	312.00	287.40	287.40	278.77	33,134
2022-05-17	307.80	309.00	302.60	306.40	297.20	28,346
2022-05-16	311.00	315.20	303.80	307.20	297.97	51,651
2022-05-13	301.20	312.40	297.80	310.20	300.88	66,550
2022-05-12	285.20	300.80	284.00	297.80	288.85	49,317
2022-05-11	282.00	292.40	279.60	290.00	281.29	57,911
2022-05-10	270.00	284.80	269.80	279.60	271.20	34,288
2022-05-09	281.80	285.00	268.20	268.20	260.14	34,259
2022-05-06	287.40	290.00	280.80	284.80	276.25	36,796
2022-05-05	289.20	298.80	288.40	290.60	281.87	29,686
2022-05-04	290.00	290.00	280.40	284.40	275.86	22,050
2022-05-03	292.80	293.80	286.20	288.80	280.12	24,373
2022-05-02	294.80	297.20	282.40	291.40	282.65	58,595
2022-04-29	291.80	299.20	289.00	295.60	286.72	52,077
2022-04-28	279.80	291.00	277.60	286.60	277.99	51,051
2022-04-27	283.00	290.00	275.60	279.40	271.01	41,542
2022-04-26	305.80	306.00	288.80	288.80	280.12	31,852
2022-04-25	310.20	311.80	300.00	304.00	294.87	53,541
2022-04-22	326.80	326.80	315.00	315.00	305.54	33,305
2022-04-21	326.00	331.80	324.80	331.00	321.06	40,769
2022-04-20	324.00	328.00	319.60	326.60	316.79	39,532
2022-04-19	324.60	328.00	315.40	328.00	318.15	76,984
2022-04-14	336.60	339.40	324.20	325.80	316.01	40,016
2022-04-13	345.60	346.60	335.40	338.40	326.88	31,765
2022-04-12	346.40	350.20	338.00	346.60	334.80	60,236
2022-04-11	373.40	374.60	352.40	352.40	340.40	32,836
2022-04-08	382.20	382.60	371.80	374.00	361.26	17,063
2022-04-07	377.40	381.60	374.80	378.40	365.52	46,528
2022-04-06	384.40	386.80	375.20	376.60	363.78	34,369
2022-04-05	382.80	392.40	377.00	384.80	371.70	55,434

← NewerPage 19 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.