Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	375.00	380.80	371.60	378.60	365.71	26,064
2022-04-01	367.60	370.40	359.80	370.40	357.79	85,534
2022-03-31	373.60	375.60	367.00	368.00	355.47	50,652
2022-03-30	375.60	376.80	367.80	370.80	358.17	67,831
2022-03-29	363.40	375.80	360.60	374.40	361.65	46,390
2022-03-28	352.60	361.80	352.00	360.20	347.93	42,431
2022-03-25	353.80	358.40	346.80	351.20	339.24	33,453
2022-03-24	348.00	353.80	342.80	351.20	339.24	37,748
2022-03-23	354.60	364.00	346.80	349.60	337.70	41,450
2022-03-22	353.40	355.00	340.80	349.40	337.50	66,624
2022-03-21	343.80	356.40	342.60	353.80	341.75	63,997
2022-03-18	339.40	342.80	325.00	339.20	327.65	101,438
2022-03-17	329.60	338.40	329.00	335.00	323.59	74,053
2022-03-16	319.80	323.80	312.00	323.40	312.39	102,513
2022-03-15	330.00	350.00	309.20	315.00	304.27	92,090
2022-03-14	366.00	375.20	354.80	374.80	362.04	20,831
2022-03-11	367.60	367.80	353.60	365.60	353.15	22,426
2022-03-10	372.00	375.80	362.00	365.00	352.57	14,546
2022-03-09	354.60	370.00	346.00	369.40	356.82	41,112
2022-03-08	376.80	385.00	352.20	352.40	340.40	26,758
2022-03-07	364.00	386.00	363.40	375.20	362.42	25,374
2022-03-04	381.80	390.60	370.80	370.80	358.17	28,974
2022-03-03	394.60	399.40	388.40	388.40	375.17	20,716
2022-03-02	400.60	403.20	392.40	396.00	382.52	21,439
2022-03-01	402.80	406.20	387.40	401.00	387.35	37,980
2022-02-28	384.80	402.60	384.80	397.80	384.25	43,039
2022-02-25	386.40	388.40	381.80	388.00	374.79	22,280
2022-02-24	364.20	382.40	364.20	381.80	368.80	25,405
2022-02-23	386.20	391.80	381.00	381.80	368.80	24,335
2022-02-22	359.20	384.40	359.20	384.40	371.31	33,086
2022-02-21	372.80	377.00	366.80	368.60	356.05	18,164
2022-02-18	382.40	383.80	371.00	374.00	361.26	30,647
2022-02-17	389.80	396.40	382.60	382.60	369.57	26,371
2022-02-16	400.00	400.80	386.40	390.00	376.72	23,815
2022-02-15	396.20	401.20	390.80	398.60	385.03	29,635
2022-02-14	401.00	404.80	392.80	395.00	381.55	21,949
2022-02-11	415.60	415.80	406.80	407.20	393.33	14,583
2022-02-10	425.60	429.60	415.00	419.40	405.12	13,794
2022-02-09	421.20	429.00	420.60	423.40	408.98	22,244
2022-02-08	428.80	431.60	410.80	414.80	400.68	30,642
2022-02-07	435.60	436.00	425.40	428.40	413.81	30,353
2022-02-04	447.60	451.40	434.00	434.60	419.80	17,681
2022-02-03	448.80	450.80	442.80	447.20	431.97	21,544
2022-02-02	456.60	456.60	449.80	452.20	436.80	29,612
2022-02-01	453.00	462.60	445.40	448.80	433.52	27,448
2022-01-31	447.20	453.00	443.40	447.80	432.55	49,359
2022-01-28	432.00	444.40	432.00	444.40	429.27	32,717
2022-01-27	433.60	441.40	429.20	434.60	419.80	29,472
2022-01-26	434.80	448.60	429.60	444.00	428.88	20,692
2022-01-25	438.00	439.60	428.00	432.40	417.68	19,797
2022-01-24	440.80	447.20	430.60	436.00	421.15	24,112
2022-01-21	451.00	453.20	446.00	448.60	433.32	22,581
2022-01-20	448.60	457.00	443.40	456.40	440.86	19,668
2022-01-19	450.80	454.40	443.60	448.60	433.32	23,699
2022-01-18	454.80	461.60	447.40	454.60	439.12	33,293
2022-01-17	442.40	457.40	440.00	453.60	438.15	20,467
2022-01-14	448.60	450.60	434.80	437.80	422.89	28,052
2022-01-13	478.60	481.40	450.60	450.60	435.26	26,844
2022-01-12	476.20	483.60	470.40	481.40	465.01	22,155
2022-01-11	469.20	476.00	460.20	470.60	454.58	25,873

← NewerPage 20 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.