Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 135.40 | 137.60 | 135.40 | 136.00 | 134.54 | 71,325 |
| 2026-01-29 | 138.30 | 139.30 | 133.50 | 136.00 | 134.54 | 57,771 |
| 2026-01-28 | 140.10 | 140.30 | 136.50 | 137.60 | 136.12 | 47,029 |
| 2026-01-27 | 141.60 | 141.60 | 138.20 | 140.70 | 139.19 | 74,325 |
| 2026-01-26 | 138.30 | 141.10 | 138.30 | 141.10 | 139.59 | 60,500 |
| 2026-01-23 | 142.70 | 142.70 | 137.70 | 139.00 | 137.51 | 59,570 |
| 2026-01-22 | 145.20 | 145.70 | 141.10 | 142.90 | 141.37 | 53,535 |
| 2026-01-21 | 140.80 | 144.10 | 139.50 | 143.60 | 142.06 | 61,815 |
| 2026-01-20 | 141.70 | 143.10 | 139.90 | 139.90 | 138.40 | 85,833 |
| 2026-01-19 | 147.70 | 147.90 | 142.00 | 142.00 | 140.48 | 76,415 |
| 2026-01-16 | 152.00 | 153.10 | 148.90 | 149.80 | 148.19 | 74,849 |
| 2026-01-15 | 155.00 | 155.20 | 147.50 | 148.40 | 146.81 | 92,851 |
| 2026-01-14 | 157.90 | 159.90 | 154.60 | 154.60 | 152.94 | 64,649 |
| 2026-01-13 | 160.20 | 161.70 | 157.70 | 157.90 | 156.21 | 63,234 |
| 2026-01-12 | 154.00 | 160.90 | 153.50 | 160.30 | 158.58 | 135,011 |
| 2026-01-09 | 148.00 | 156.60 | 148.00 | 151.00 | 149.38 | 173,677 |
| 2026-01-08 | 139.40 | 143.00 | 138.90 | 140.20 | 138.70 | 53,451 |
| 2026-01-07 | 139.40 | 139.40 | 136.80 | 138.80 | 137.31 | 56,324 |
| 2026-01-06 | 134.00 | 138.70 | 134.00 | 138.20 | 136.72 | 77,949 |
| 2026-01-05 | 128.00 | 132.60 | 126.80 | 132.60 | 131.18 | 47,220 |
| 2025-12-30 | 127.70 | 129.00 | 127.40 | 128.50 | 127.12 | 19,420 |
| 2025-12-29 | 129.70 | 130.30 | 127.70 | 128.70 | 127.32 | 28,930 |
| 2025-12-23 | 128.90 | 130.70 | 128.20 | 129.70 | 128.31 | 30,451 |
| 2025-12-22 | 127.70 | 129.40 | 125.60 | 128.60 | 127.22 | 31,914 |
| 2025-12-19 | 127.20 | 128.40 | 126.40 | 127.50 | 126.13 | 90,632 |
| 2025-12-18 | 123.80 | 126.90 | 122.90 | 126.90 | 125.54 | 58,563 |
| 2025-12-17 | 125.00 | 125.00 | 120.50 | 123.70 | 122.37 | 77,864 |
| 2025-12-16 | 125.50 | 126.60 | 124.50 | 125.00 | 123.66 | 39,806 |
| 2025-12-15 | 127.00 | 127.00 | 123.80 | 125.30 | 123.96 | 53,988 |
| 2025-12-12 | 127.80 | 128.30 | 126.00 | 126.40 | 125.04 | 79,775 |
| 2025-12-11 | 129.00 | 130.20 | 128.10 | 128.70 | 127.32 | 25,607 |
| 2025-12-10 | 129.90 | 132.30 | 129.30 | 129.30 | 127.91 | 45,428 |
| 2025-12-09 | 130.80 | 131.60 | 129.70 | 131.30 | 129.89 | 47,280 |
| 2025-12-08 | 133.40 | 133.40 | 130.60 | 131.70 | 130.29 | 44,951 |
| 2025-12-05 | 133.90 | 134.90 | 133.20 | 133.70 | 132.27 | 20,671 |
| 2025-12-04 | 135.10 | 136.90 | 133.40 | 133.70 | 132.27 | 42,577 |
| 2025-12-03 | 136.00 | 137.50 | 134.30 | 135.60 | 134.15 | 33,045 |
| 2025-12-02 | 138.20 | 138.20 | 134.60 | 135.70 | 134.24 | 48,263 |
| 2025-12-01 | 138.00 | 139.70 | 137.10 | 138.20 | 136.72 | 25,080 |
| 2025-11-28 | 139.20 | 139.80 | 137.00 | 138.40 | 136.92 | 33,603 |
| 2025-11-27 | 139.00 | 140.20 | 138.10 | 139.00 | 137.51 | 18,649 |
| 2025-11-26 | 140.00 | 141.00 | 138.80 | 138.90 | 137.41 | 28,489 |
| 2025-11-25 | 136.50 | 140.00 | 135.60 | 139.70 | 138.20 | 30,383 |
| 2025-11-24 | 136.00 | 138.50 | 136.00 | 137.00 | 135.53 | 34,687 |
| 2025-11-21 | 132.00 | 135.60 | 132.00 | 134.80 | 133.35 | 34,120 |
| 2025-11-20 | 134.90 | 135.20 | 132.80 | 133.00 | 131.57 | 42,052 |
| 2025-11-19 | 134.10 | 134.80 | 133.00 | 133.40 | 131.97 | 31,146 |
| 2025-11-18 | 137.20 | 137.70 | 132.40 | 133.60 | 132.17 | 40,097 |
| 2025-11-17 | 141.00 | 141.20 | 137.60 | 138.60 | 137.11 | 32,763 |
| 2025-11-14 | 141.00 | 141.20 | 137.70 | 140.00 | 138.50 | 33,485 |
| 2025-11-13 | 140.30 | 142.20 | 139.90 | 141.60 | 140.08 | 61,313 |
| 2025-11-12 | 140.00 | 140.40 | 138.50 | 139.50 | 138.00 | 44,845 |
| 2025-11-11 | 134.50 | 140.40 | 134.40 | 138.60 | 137.11 | 58,197 |
| 2025-11-10 | 135.20 | 137.00 | 133.20 | 133.20 | 131.77 | 66,205 |
| 2025-11-07 | 136.40 | 137.20 | 133.20 | 135.00 | 133.55 | 38,701 |
| 2025-11-06 | 137.00 | 139.00 | 135.20 | 135.50 | 134.05 | 53,137 |
| 2025-11-05 | 138.60 | 139.50 | 137.20 | 137.50 | 136.02 | 95,243 |
| 2025-11-04 | 141.60 | 141.60 | 138.10 | 140.20 | 138.70 | 34,462 |
| 2025-11-03 | 145.60 | 146.00 | 140.60 | 141.10 | 139.59 | 99,815 |
| 2025-10-31 | 145.80 | 147.40 | 144.80 | 146.70 | 145.13 | 37,415 |
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.