Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 245.80 | 249.80 | 241.20 | 241.20 | 241.20 | 69,707 |
| 2026-10-15 | 249.00 | 252.00 | 244.00 | 247.60 | 247.60 | 76,983 |
| 2026-10-14 | 239.80 | 247.60 | 239.40 | 247.00 | 247.00 | 67,988 |
| 2026-10-13 | 237.00 | 239.40 | 235.00 | 239.40 | 239.40 | 57,930 |
| 2026-10-12 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 61,557 |
| 2026-10-09 | 231.40 | 236.60 | 228.20 | 235.00 | 235.00 | 68,375 |
| 2026-10-08 | 236.20 | 239.20 | 226.80 | 229.40 | 229.40 | 146,724 |
| 2026-10-07 | 242.60 | 245.60 | 234.60 | 239.20 | 239.20 | 99,459 |
| 2026-10-06 | 244.00 | 256.80 | 244.00 | 247.40 | 247.40 | 180,483 |
| 2026-10-05 | 236.40 | 248.60 | 234.80 | 243.60 | 243.60 | 123,752 |
| 2026-10-02 | 230.00 | 233.00 | 227.60 | 231.20 | 231.20 | 62,612 |
| 2026-10-01 | 234.00 | 234.80 | 230.00 | 231.00 | 231.00 | 73,664 |
| 2026-09-30 | 233.00 | 235.60 | 231.00 | 234.40 | 234.40 | 137,374 |
| 2026-09-29 | 231.00 | 237.20 | 230.40 | 233.00 | 233.00 | 92,000 |
| 2026-09-28 | 227.60 | 233.60 | 225.80 | 230.20 | 230.20 | 58,780 |
| 2026-09-25 | 228.00 | 229.60 | 222.40 | 223.20 | 223.20 | 92,509 |
| 2026-09-24 | 217.00 | 228.60 | 217.00 | 228.00 | 228.00 | 100,500 |
| 2026-09-23 | 218.20 | 219.80 | 216.80 | 217.80 | 217.80 | 38,778 |
| 2026-09-22 | 214.20 | 219.40 | 211.80 | 218.40 | 218.40 | 37,465 |
| 2026-09-21 | 218.60 | 219.80 | 211.60 | 211.60 | 211.60 | 84,719 |
| 2026-09-18 | 220.00 | 222.00 | 218.20 | 218.80 | 218.80 | 99,808 |
| 2026-09-17 | 214.80 | 218.80 | 212.20 | 218.80 | 218.80 | 65,319 |
| 2026-09-16 | 210.00 | 215.00 | 208.60 | 215.00 | 215.00 | 116,131 |
| 2026-09-15 | 197.00 | 210.40 | 196.80 | 210.40 | 210.40 | 73,507 |
| 2026-09-14 | 198.80 | 201.80 | 197.00 | 197.00 | 197.00 | 29,312 |
| 2026-09-11 | 197.80 | 200.00 | 195.50 | 199.00 | 199.00 | 49,133 |
| 2026-09-10 | 198.90 | 200.00 | 193.90 | 195.80 | 195.80 | 32,808 |
| 2026-09-09 | 196.80 | 198.80 | 194.70 | 197.00 | 197.00 | 25,679 |
| 2026-09-08 | 198.00 | 200.00 | 196.20 | 197.80 | 197.80 | 53,158 |
| 2026-09-07 | 192.60 | 197.00 | 191.90 | 197.00 | 197.00 | 23,271 |
| 2026-09-04 | 195.00 | 196.70 | 194.00 | 194.90 | 194.90 | 46,114 |
| 2026-09-03 | 195.70 | 199.70 | 195.30 | 195.60 | 195.60 | 58,123 |
| 2026-09-02 | 195.60 | 200.20 | 193.40 | 196.00 | 196.00 | 54,787 |
| 2026-09-01 | 196.00 | 201.00 | 193.90 | 195.80 | 195.80 | 60,845 |
| 2026-08-31 | 194.40 | 197.60 | 193.00 | 197.60 | 197.60 | 88,556 |
| 2026-08-28 | 190.30 | 196.40 | 188.70 | 194.40 | 194.40 | 44,402 |
| 2026-08-27 | 188.10 | 191.50 | 186.20 | 191.40 | 191.40 | 39,510 |
| 2026-08-26 | 185.00 | 189.60 | 183.00 | 188.10 | 188.10 | 48,500 |
| 2026-08-25 | 193.10 | 195.00 | 191.20 | 193.30 | 193.30 | 19,494 |
| 2026-08-24 | 189.80 | 194.10 | 189.80 | 192.70 | 192.70 | 24,726 |
| 2026-08-21 | 197.40 | 197.40 | 191.10 | 191.10 | 191.10 | 35,039 |
| 2026-08-20 | 192.10 | 197.00 | 192.10 | 197.00 | 197.00 | 49,813 |
| 2026-08-19 | 187.70 | 192.40 | 186.50 | 191.20 | 191.20 | 46,115 |
| 2026-08-18 | 190.10 | 191.40 | 186.90 | 189.10 | 189.10 | 105,054 |
| 2026-08-17 | 194.90 | 196.30 | 190.80 | 192.00 | 192.00 | 40,942 |
| 2026-08-14 | 195.30 | 199.70 | 194.90 | 195.80 | 195.80 | 43,744 |
| 2026-08-13 | 186.80 | 196.10 | 185.50 | 195.00 | 195.00 | 85,275 |
| 2026-08-12 | 180.80 | 182.50 | 175.30 | 182.50 | 182.50 | 90,554 |
| 2026-08-11 | 181.00 | 189.50 | 175.00 | 181.20 | 181.20 | 160,237 |
| 2026-08-10 | 195.60 | 202.00 | 195.30 | 202.00 | 202.00 | 62,710 |
| 2026-08-07 | 193.00 | 198.90 | 191.50 | 195.10 | 195.10 | 53,411 |
| 2026-08-06 | 194.50 | 195.70 | 191.80 | 191.80 | 191.80 | 38,036 |
| 2026-08-05 | 194.90 | 196.60 | 191.50 | 193.80 | 193.80 | 23,037 |
| 2026-08-04 | 193.00 | 197.70 | 193.00 | 193.80 | 193.80 | 59,102 |
| 2026-08-03 | 186.90 | 195.00 | 186.50 | 192.90 | 192.90 | 37,759 |
| 2026-07-31 | 188.00 | 191.90 | 186.10 | 186.10 | 186.10 | 45,774 |
| 2026-07-30 | 184.50 | 188.80 | 184.40 | 186.90 | 186.90 | 61,631 |
| 2026-07-29 | 183.80 | 185.50 | 182.60 | 185.50 | 185.50 | 43,046 |
| 2026-07-28 | 180.00 | 186.60 | 178.00 | 185.10 | 185.10 | 52,262 |
| 2026-07-27 | 183.00 | 184.50 | 179.20 | 179.20 | 179.20 | 20,706 |
Page 1 of 5 · 249 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.