Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 215.20 | 218.60 | 212.60 | 213.80 | 209.30 | 50,757 |
| 2024-11-12 | 216.20 | 221.20 | 214.20 | 216.60 | 212.04 | 48,725 |
| 2024-11-11 | 219.40 | 220.80 | 218.80 | 218.80 | 214.20 | 23,458 |
| 2024-11-08 | 219.40 | 221.00 | 217.20 | 217.20 | 212.63 | 27,469 |
| 2024-11-07 | 218.00 | 226.00 | 217.20 | 219.80 | 215.18 | 70,387 |
| 2024-11-06 | 224.00 | 224.40 | 215.00 | 217.20 | 212.63 | 55,656 |
| 2024-11-05 | 221.00 | 221.80 | 218.80 | 220.00 | 215.37 | 24,970 |
| 2024-11-04 | 219.00 | 222.80 | 219.00 | 220.40 | 215.76 | 26,647 |
| 2024-11-01 | 211.60 | 223.20 | 211.60 | 220.20 | 215.57 | 62,694 |
| 2024-10-31 | 219.00 | 220.00 | 217.80 | 218.00 | 213.41 | 35,822 |
| 2024-10-30 | 222.00 | 223.00 | 219.20 | 220.00 | 215.37 | 47,364 |
| 2024-10-29 | 222.20 | 224.40 | 221.00 | 223.00 | 218.31 | 49,923 |
| 2024-10-28 | 227.20 | 227.40 | 222.80 | 222.80 | 218.11 | 45,352 |
| 2024-10-25 | 227.40 | 228.80 | 222.00 | 224.40 | 219.68 | 93,170 |
| 2024-10-24 | 237.40 | 237.80 | 227.20 | 228.40 | 223.59 | 110,786 |
| 2024-10-23 | 241.60 | 242.00 | 235.60 | 238.40 | 233.38 | 56,084 |
| 2024-10-22 | 238.40 | 244.40 | 238.00 | 242.00 | 236.91 | 63,229 |
| 2024-10-21 | 239.60 | 243.60 | 238.60 | 238.60 | 233.58 | 33,779 |
| 2024-10-18 | 236.00 | 241.60 | 234.60 | 240.00 | 234.95 | 62,164 |
| 2024-10-17 | 231.80 | 235.80 | 231.80 | 235.00 | 230.06 | 76,538 |
| 2024-10-16 | 225.00 | 237.80 | 225.00 | 228.00 | 223.20 | 245,139 |
| 2024-10-15 | 268.00 | 271.40 | 266.20 | 266.80 | 261.19 | 30,755 |
| 2024-10-14 | 264.40 | 268.80 | 263.60 | 265.60 | 260.01 | 30,085 |
| 2024-10-11 | 263.80 | 266.80 | 263.60 | 264.80 | 259.23 | 19,215 |
| 2024-10-10 | 263.60 | 265.20 | 261.40 | 264.00 | 258.45 | 28,013 |
| 2024-10-09 | 265.60 | 269.60 | 265.00 | 265.00 | 259.42 | 32,901 |
| 2024-10-08 | 265.00 | 267.40 | 262.20 | 266.40 | 260.79 | 28,089 |
| 2024-10-07 | 273.40 | 273.40 | 267.80 | 267.80 | 262.17 | 38,848 |
| 2024-10-04 | 272.20 | 275.60 | 271.60 | 272.80 | 267.06 | 16,762 |
| 2024-10-03 | 277.60 | 277.60 | 272.00 | 272.80 | 267.06 | 22,905 |
| 2024-10-02 | 276.00 | 278.60 | 274.20 | 277.00 | 271.17 | 16,913 |
| 2024-10-01 | 286.00 | 286.40 | 274.00 | 276.00 | 270.19 | 31,881 |
| 2024-09-30 | 281.80 | 285.60 | 278.40 | 278.40 | 272.54 | 22,640 |
| 2024-09-27 | 277.00 | 285.00 | 277.00 | 284.20 | 278.22 | 52,215 |
| 2024-09-26 | 269.20 | 278.20 | 269.00 | 275.80 | 270.00 | 54,964 |
| 2024-09-25 | 264.80 | 268.60 | 264.80 | 266.00 | 260.40 | 36,932 |
| 2024-09-24 | 268.60 | 268.60 | 264.00 | 265.80 | 260.21 | 41,897 |
| 2024-09-23 | 268.60 | 270.40 | 267.00 | 267.00 | 261.38 | 38,518 |
| 2024-09-20 | 278.40 | 280.00 | 269.40 | 269.40 | 263.73 | 70,268 |
| 2024-09-19 | 282.60 | 283.80 | 279.80 | 281.20 | 275.28 | 30,854 |
| 2024-09-18 | 278.20 | 279.80 | 273.60 | 278.40 | 272.54 | 18,121 |
| 2024-09-17 | 277.60 | 281.00 | 277.00 | 278.20 | 272.35 | 30,340 |
| 2024-09-16 | 278.00 | 280.60 | 276.00 | 278.00 | 272.15 | 22,108 |
| 2024-09-13 | 284.40 | 284.40 | 279.40 | 279.60 | 273.72 | 30,206 |
| 2024-09-12 | 283.60 | 286.00 | 281.20 | 283.00 | 277.05 | 17,720 |
| 2024-09-11 | 280.20 | 284.20 | 278.60 | 280.60 | 274.70 | 18,725 |
| 2024-09-10 | 283.40 | 286.40 | 279.00 | 279.20 | 273.33 | 29,701 |
| 2024-09-09 | 279.00 | 285.40 | 278.20 | 283.40 | 277.44 | 23,171 |
| 2024-09-06 | 282.20 | 286.20 | 279.00 | 279.00 | 273.13 | 30,322 |
| 2024-09-05 | 281.40 | 284.00 | 279.60 | 282.20 | 276.26 | 41,121 |
| 2024-09-04 | 277.40 | 282.60 | 275.00 | 281.60 | 275.67 | 49,320 |
| 2024-09-03 | 282.40 | 286.40 | 280.60 | 281.20 | 275.28 | 16,926 |
| 2024-09-02 | 284.00 | 285.00 | 280.60 | 282.40 | 276.46 | 40,140 |
| 2024-08-30 | 284.00 | 285.80 | 283.00 | 285.00 | 279.00 | 29,034 |
| 2024-08-29 | 285.80 | 288.80 | 283.20 | 286.60 | 280.57 | 19,516 |
| 2024-08-28 | 284.40 | 289.80 | 283.40 | 288.00 | 281.94 | 34,798 |
| 2024-08-27 | 284.20 | 286.20 | 283.20 | 284.80 | 278.81 | 31,330 |
| 2024-08-26 | 286.20 | 288.00 | 281.80 | 286.20 | 280.18 | 27,775 |
| 2024-08-23 | 284.40 | 286.20 | 280.60 | 286.00 | 279.98 | 21,420 |
| 2024-08-22 | 279.60 | 287.20 | 279.60 | 284.40 | 278.42 | 25,977 |
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.