Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	288.40	288.40	279.80	283.51	283.45	7,880
2024-08-19	284.00	288.80	284.00	286.30	286.24	2,309
2024-08-16	281.00	288.00	281.00	285.09	285.03	3,270
2024-08-15	273.00	281.00	272.20	275.60	275.54	1,223
2024-08-14	268.40	284.40	266.20	272.95	272.90	1,496
2024-08-13	295.00	295.00	265.20	269.86	269.80	6,806
2024-08-12	335.80	335.80	322.00	325.20	325.13	3,491
2024-08-09	326.60	326.80	323.80	324.60	324.53	329
2024-08-08	317.80	324.20	315.40	322.87	322.80	533
2024-08-07	319.80	326.00	318.00	325.40	325.33	11,172
2024-08-06	307.80	315.00	307.80	313.67	313.60	649
2024-08-05	306.40	312.20	305.00	309.47	309.40	1,087
2024-08-02	312.60	321.20	311.40	318.00	317.93	1,299
2024-07-31	327.80	330.00	326.00	327.20	327.13	31,765
2024-07-30	327.60	328.00	323.60	323.60	323.53	496
2024-07-29	330.00	330.00	326.20	326.60	326.53	541
2024-07-26	318.60	331.40	318.60	330.00	329.93	452
2024-07-25	320.60	322.40	316.20	320.20	320.13	473
2024-07-24	318.80	322.40	317.40	322.40	322.33	188
2024-07-23	318.80	330.60	318.80	322.40	322.33	1,407
2024-07-22	315.60	321.20	315.20	318.40	318.33	31,953
2024-07-19	321.40	323.20	310.00	310.20	310.13	2,272
2024-07-18	325.80	334.20	325.20	331.20	331.13	209
2024-07-17	327.40	330.00	325.80	328.00	327.93	306
2024-07-16	321.80	325.20	321.80	324.80	324.73	302
2024-07-15	325.80	327.00	320.40	322.20	322.13	1,012
2024-07-12	317.40	323.00	317.00	323.00	322.93	266
2024-07-11	313.00	319.60	312.37	315.80	315.73	696
2024-07-10	312.00	313.60	309.00	309.00	308.93	80,258
2024-07-09	319.40	321.40	308.20	308.20	308.13	313
2024-07-08	318.20	321.00	315.40	317.00	316.93	3,581
2024-07-05	314.00	321.00	313.80	319.00	318.93	524
2024-07-04	309.40	315.20	309.40	313.00	312.93	375
2024-07-03	306.60	308.20	304.60	306.00	305.93	361
2024-07-02	300.80	305.20	297.40	305.20	305.14	577
2024-07-01	300.00	302.40	295.00	302.20	302.14	449
2024-06-28	305.80	305.80	300.80	300.80	300.74	2,706
2024-06-27	304.20	304.20	291.20	303.40	303.34	99
2024-06-26	303.80	307.00	301.20	305.20	305.14	14,362
2024-06-25	308.20	312.80	300.00	301.20	301.14	52,250
2024-06-24	306.20	311.00	304.20	311.00	310.93	52,742
2024-06-21	308.40	308.60	305.40	308.40	308.33	3,070
2024-06-20	310.40	311.00	308.40	309.60	309.53	1,042
2024-06-19	310.20	310.40	303.00	307.20	307.13	69
2024-06-18	305.80	310.60	305.20	308.80	308.73	301
2024-06-17	323.40	325.00	306.00	312.00	311.93	995
2024-06-14	325.60	326.60	323.30	323.30	323.23	541
2024-06-13	325.60	331.00	325.60	326.30	326.23	367
2024-06-12	318.60	327.00	318.40	327.00	326.93	1,550
2024-06-11	317.80	321.80	316.00	321.00	320.93	3,964
2024-06-10	317.40	319.00	312.40	317.36	317.30	268
2024-06-07	319.40	320.60	314.40	317.30	317.23	19,374
2024-06-06	325.20	326.00	319.80	321.60	321.53	1,301
2024-06-05	318.40	326.60	318.40	325.26	325.19	1,067
2024-06-04	320.00	321.20	318.80	320.00	319.93	564
2024-06-03	321.60	321.60	317.40	318.00	317.93	674
2024-05-31	319.00	325.60	317.80	319.00	318.93	22,379
2024-05-30	312.80	322.60	312.20	319.40	319.33	65,369
2024-05-29	321.60	322.20	316.00	316.00	315.93	5,521
2024-05-28	327.40	327.40	321.00	322.80	322.73	1,007

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.0150 GBX
2025-04-14	0.0150 GBX
2024-04-22	0.0150 GBX
2023-04-20	0.0145 GBX
2022-04-14	0.0140 GBX
2021-04-15	0.0115 GBX
2020-04-09	0.0110 GBX
2019-04-18	0.0210 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.