Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	477.00	477.00	456.40	460.60	444.92	29,094
2022-01-07	475.40	478.60	470.40	476.60	460.37	39,972
2022-01-06	474.20	478.20	465.80	476.60	460.37	22,273
2022-01-05	491.20	496.60	481.00	482.40	465.97	21,086
2022-01-04	519.00	522.50	487.40	492.40	475.63	40,185
2022-01-03	549.00	553.00	512.00	515.00	497.46	28,391
2021-12-30	542.50	558.50	542.50	555.50	536.58	22,447
2021-12-29	555.50	560.00	551.00	556.50	537.55	14,687
2021-12-28	557.00	561.00	554.00	555.50	536.58	14,949
2021-12-27	550.00	558.50	549.50	556.50	537.55	6,410
2021-12-23	554.00	554.00	543.50	550.50	531.75	8,877
2021-12-22	545.00	554.50	543.50	552.00	533.20	16,016
2021-12-21	550.00	553.50	537.50	539.50	521.13	8,536
2021-12-20	539.50	553.50	534.00	548.50	529.82	11,183
2021-12-17	530.00	545.00	526.50	545.00	526.44	48,772
2021-12-16	540.50	541.00	528.50	530.00	511.95	15,203
2021-12-15	520.00	533.00	519.00	530.00	511.95	12,055
2021-12-14	535.00	541.50	518.50	519.50	501.81	16,781
2021-12-13	528.00	542.50	528.00	536.00	517.75	12,549
2021-12-10	530.00	541.50	526.00	537.00	518.71	10,377
2021-12-09	538.00	540.00	529.50	538.00	519.68	16,898
2021-12-08	535.00	546.50	527.50	532.50	514.37	19,162
2021-12-07	516.50	531.00	516.50	530.00	511.95	21,695
2021-12-06	522.50	524.50	500.50	503.50	486.36	18,175
2021-12-03	528.50	535.50	518.00	518.00	500.36	19,884
2021-12-02	540.00	540.00	524.00	530.00	511.95	21,720
2021-12-01	550.00	550.00	526.00	536.00	517.75	27,459
2021-11-30	544.00	562.00	543.00	548.50	529.82	46,030
2021-11-29	563.00	565.50	541.50	548.50	529.82	26,343
2021-11-26	532.50	568.50	531.50	564.00	544.80	36,912
2021-11-25	536.50	551.00	534.00	537.50	519.20	7,525
2021-11-24	531.00	538.00	523.00	535.00	516.78	19,106
2021-11-23	572.00	572.50	531.00	531.00	512.92	23,723
2021-11-22	580.00	593.50	573.00	573.00	553.49	17,609
2021-11-19	565.50	592.50	565.50	579.00	559.28	25,203
2021-11-18	564.50	581.00	561.00	566.50	547.21	42,797
2021-11-17	553.00	569.50	552.50	564.50	545.28	12,687
2021-11-16	551.00	555.00	545.00	555.00	536.10	10,324
2021-11-15	545.00	554.00	544.50	550.00	531.27	12,564
2021-11-12	542.50	548.00	535.00	546.00	527.41	13,595
2021-11-11	537.50	549.00	531.50	542.50	524.03	14,868
2021-11-10	538.00	538.50	524.00	536.50	518.23	18,008
2021-11-09	544.50	548.00	538.00	544.00	525.48	17,659
2021-11-08	535.00	544.50	533.00	543.50	524.99	24,340
2021-11-05	588.00	597.00	531.00	533.00	514.85	46,426
2021-11-04	575.00	586.50	574.00	586.50	566.53	18,821
2021-11-03	575.00	582.00	571.00	574.50	554.94	14,521
2021-11-02	573.00	579.50	572.00	576.50	556.87	12,022
2021-11-01	566.00	580.50	566.00	571.50	552.04	15,261
2021-10-29	557.50	569.00	557.50	560.00	540.93	16,134
2021-10-28	556.00	563.00	554.50	561.00	541.90	14,076
2021-10-27	558.50	569.00	552.50	555.50	536.58	16,207
2021-10-26	560.50	564.50	547.50	559.00	539.97	7,985
2021-10-25	556.50	560.50	547.50	560.50	541.41	9,127
2021-10-22	532.00	557.50	532.00	553.50	534.65	15,082
2021-10-21	536.50	555.00	536.50	551.50	532.72	20,172
2021-10-20	545.00	549.00	539.00	544.00	525.48	16,354
2021-10-19	541.50	549.00	535.00	543.50	524.99	12,006
2021-10-18	538.50	546.00	538.00	543.50	524.99	12,382
2021-10-15	540.00	545.00	538.00	545.00	526.44	17,323

← NewerPage 21 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.