Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	334.00	334.00	320.00	327.60	327.53	2,549
2024-05-23	335.00	335.60	330.60	332.20	332.13	6,633
2024-05-22	331.20	333.40	329.00	331.40	331.33	12,294
2024-05-21	331.00	335.00	329.00	331.04	330.97	1,743
2024-05-17	337.20	337.20	333.20	337.00	336.93	120,369
2024-05-16	342.00	347.20	341.00	342.60	342.53	595
2024-05-15	342.40	343.00	337.20	341.80	341.73	404
2024-05-14	329.20	336.60	328.60	336.00	335.93	76
2024-05-13	331.40	333.20	328.20	329.00	328.93	238
2024-05-10	333.00	336.60	325.80	329.80	329.73	330
2024-05-08	334.60	336.20	327.60	331.60	331.53	3,170
2024-05-07	324.40	332.40	323.60	332.20	332.13	354
2024-05-03	327.00	331.80	326.60	327.00	326.93	36,289
2024-05-02	327.40	327.80	321.40	325.60	325.53	42,971
2024-04-30	325.80	330.80	323.60	327.00	326.93	873
2024-04-29	334.60	336.00	332.80	334.20	334.13	2,291
2024-04-26	328.00	334.19	326.80	331.94	331.87	5,741
2024-04-25	344.20	344.20	326.80	334.11	334.04	1,108
2024-04-24	337.40	343.80	337.40	340.95	340.88	7,569
2024-04-23	325.00	337.80	325.00	325.40	325.33	4,597
2024-04-22	336.80	336.80	320.20	322.60	322.53	29,663
2024-04-19	321.40	333.24	318.00	327.45	327.36	25,990
2024-04-18	327.80	329.40	313.80	321.85	321.77	58,843
2024-04-17	339.20	339.20	329.40	334.83	334.75	26,444
2024-04-16	340.20	346.00	335.80	338.03	337.95	3,560
2024-04-15	347.80	348.80	345.80	346.58	346.49	97,939
2024-04-12	350.75	352.20	345.20	347.24	347.15	5,408
2024-04-11	349.40	353.60	346.63	349.38	349.29	33,190
2024-04-10	367.20	367.20	350.84	359.60	359.51	15,226
2024-04-09	360.20	362.00	358.80	361.40	361.31	596
2024-04-08	359.60	361.80	349.20	356.44	356.34	62,378
2024-04-05	351.40	358.80	351.40	356.14	356.05	8,367
2024-04-04	359.60	362.00	355.00	361.04	360.94	7,695
2024-04-03	362.80	366.60	356.40	359.40	359.31	39,261
2024-04-02	371.40	377.20	366.60	367.60	367.50	1,362
2024-03-28	370.80	375.60	369.00	373.86	373.76	5,597
2024-03-27	369.60	370.00	366.00	367.85	367.75	1,460
2024-03-26	365.40	368.40	365.00	367.44	367.34	10,171
2024-03-25	374.20	374.20	365.00	367.84	367.74	3,761
2024-03-22	372.20	374.20	370.00	372.44	372.35	1,406
2024-03-21	376.60	376.60	371.00	373.64	373.54	297
2024-03-20	364.40	368.60	364.40	368.54	368.44	2,987
2024-03-19	364.00	366.60	359.80	364.22	364.13	2,190
2024-03-18	368.20	369.00	365.80	366.96	366.86	201
2024-03-15	364.80	371.40	360.80	368.09	367.99	14,166
2024-03-14	369.20	371.80	365.60	368.02	367.92	11,615
2024-03-13	372.00	372.00	363.40	365.64	365.54	7,278
2024-03-12	374.20	392.00	360.60	375.23	375.14	12,133
2024-03-11	372.20	372.20	366.00	367.65	367.55	4,169
2024-03-08	365.20	373.00	363.60	365.64	365.54	8,005
2024-03-07	355.20	366.00	352.54	358.04	357.94	2,581
2024-03-06	350.80	354.60	348.72	354.10	354.01	4,320
2024-03-05	344.80	354.08	344.80	352.24	352.14	4,437
2024-03-04	346.60	351.00	344.80	349.42	349.33	6,784
2024-03-01	341.80	350.00	339.00	342.84	342.75	11,942
2024-02-29	348.80	350.00	342.80	344.80	344.71	2,491
2024-02-28	356.00	358.60	348.00	350.47	350.38	1,420
2024-02-27	346.80	359.40	346.80	355.82	355.73	30,129
2024-02-26	357.00	357.00	349.00	350.69	350.60	9,879
2024-02-23	359.80	359.80	356.19	359.47	359.38	2,063

← NewerPage 11 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.