Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	179.40	182.20	178.00	182.20	182.20	43,080
2026-07-23	177.00	181.50	174.90	179.50	179.50	42,751
2026-07-22	179.30	180.20	177.00	178.90	178.90	38,844
2026-07-21	176.90	182.40	174.70	181.40	181.40	86,615
2026-07-20	178.30	180.20	176.70	178.70	178.70	32,357
2026-07-17	180.50	182.60	179.70	180.00	180.00	36,036
2026-07-16	182.30	182.50	179.80	182.40	182.40	49,000
2026-07-15	182.60	185.60	182.60	183.60	183.60	38,164
2026-07-14	182.00	186.40	179.80	185.00	185.00	58,626
2026-07-13	181.60	184.00	180.80	183.00	183.00	51,856
2026-07-10	176.50	183.50	176.50	182.90	182.90	65,059
2026-07-09	170.00	175.60	167.50	175.00	175.00	46,671
2026-07-08	170.50	170.90	166.60	167.80	167.80	42,939
2026-07-07	176.40	178.00	171.30	172.30	172.30	32,250
2026-07-06	177.50	178.10	173.80	175.90	175.90	33,756
2026-07-03	179.80	180.90	175.50	176.90	176.90	26,428
2026-07-02	175.80	181.20	174.40	180.30	180.30	59,696
2026-07-01	175.00	180.00	171.30	175.60	175.60	126,517
2026-06-30	163.90	165.00	161.30	161.80	161.80	30,373
2026-06-29	162.90	167.00	162.90	163.00	163.00	57,310
2026-06-26	164.00	165.40	160.00	162.60	162.60	42,392
2026-06-25	155.60	166.20	153.80	165.90	165.90	141,084
2026-06-24	150.90	156.60	148.70	155.70	155.70	52,806
2026-06-23	149.80	152.10	148.90	150.00	150.00	27,232
2026-06-22	151.00	153.10	150.40	150.40	150.40	24,004
2026-06-19	149.50	151.70	148.50	151.70	151.70	57,448
2026-06-18	150.00	150.20	144.00	148.90	148.90	35,887
2026-06-17	149.20	151.30	148.00	149.90	149.90	22,847
2026-06-16	148.00	149.00	145.60	147.90	147.90	29,295
2026-06-15	149.20	151.00	146.00	149.20	149.20	66,714
2026-06-12	155.00	155.00	147.30	147.50	147.50	31,883
2026-06-11	151.70	154.80	151.00	151.70	151.70	45,440
2026-06-10	155.00	155.70	152.50	153.60	153.60	23,229
2026-06-09	154.40	156.80	153.60	154.00	154.00	31,935
2026-06-08	154.20	156.20	151.00	155.00	155.00	35,714
2026-06-05	163.90	166.00	156.50	156.50	156.50	94,229
2026-06-04	156.40	164.50	156.40	163.50	163.50	52,301
2026-06-03	154.60	157.50	154.50	156.90	156.90	30,251
2026-06-02	155.70	162.80	155.20	156.80	156.80	74,864
2026-06-01	155.20	156.10	152.90	155.90	155.90	49,253
2026-05-29	154.10	156.20	153.00	155.40	155.40	59,739
2026-05-28	149.20	154.50	148.70	153.20	153.20	60,244
2026-05-27	148.60	153.50	148.60	150.60	150.60	38,983
2026-05-26	149.40	150.10	146.80	149.10	149.10	28,286
2026-05-22	149.50	151.60	149.00	149.40	149.40	54,656
2026-05-21	145.00	149.20	144.40	148.00	148.00	83,022
2026-05-20	142.30	147.00	141.00	145.10	145.10	27,445
2026-05-19	136.80	147.60	136.80	142.70	142.70	119,909
2026-05-18	133.80	138.00	133.30	136.60	136.60	38,565
2026-05-15	134.60	135.80	132.40	134.70	134.70	36,125
2026-05-13	136.00	137.10	133.20	133.20	133.20	39,117
2026-05-12	131.50	139.60	131.00	135.20	135.20	105,991
2026-05-11	134.00	135.60	131.00	131.50	131.50	61,408
2026-05-08	130.70	134.20	130.40	131.80	131.80	50,424
2026-05-07	133.90	134.90	131.60	131.60	131.60	46,964
2026-05-06	126.00	135.10	126.00	132.90	132.90	88,398
2026-05-05	123.70	126.30	122.80	125.00	125.00	75,137
2026-05-04	119.20	124.50	118.80	123.40	123.40	70,578
2026-04-30	114.40	118.10	114.30	117.70	117.70	52,426
2026-04-29	118.20	118.90	114.40	115.40	115.40	75,121

← NewerPage 2 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.