Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	358.60	360.40	357.60	360.25	360.15	2,399
2024-02-21	351.80	355.00	351.20	352.04	351.94	2,957
2024-02-20	359.80	359.80	349.40	355.22	355.12	7,682
2024-02-19	350.40	359.40	349.00	359.40	359.31	2,043
2024-02-16	356.60	360.20	354.40	355.44	355.34	2,651
2024-02-15	353.00	356.80	352.00	355.67	355.58	33,536
2024-02-14	343.20	350.80	340.00	349.72	349.62	3,892
2024-02-13	344.20	346.80	337.43	337.43	337.35	5,483
2024-02-12	340.60	345.20	340.00	342.83	342.75	7,594
2024-02-09	337.20	340.00	335.60	337.83	337.75	5,562
2024-02-08	327.60	337.00	324.00	336.63	336.54	9,603
2024-02-07	328.40	328.40	323.20	325.03	324.95	6,799
2024-02-06	325.60	328.00	322.60	327.83	327.75	4,539
2024-02-05	329.20	329.20	324.40	325.20	325.12	6,354
2024-02-02	331.40	336.60	324.40	324.40	324.32	17,342
2024-02-01	330.80	334.20	323.20	330.66	330.58	7,607
2024-01-31	331.40	336.60	330.40	332.55	332.46	12,190
2024-01-30	335.60	341.40	332.00	332.04	331.96	4,135
2024-01-29	345.40	345.40	329.40	334.03	333.95	13,166
2024-01-26	332.20	344.80	327.60	334.13	334.05	9,961
2024-01-25	320.40	327.00	320.40	325.63	325.55	2,117
2024-01-24	328.20	329.40	323.40	326.39	326.31	3,471
2024-01-23	324.00	327.20	323.77	324.06	323.98	5,792
2024-01-22	321.40	322.80	319.60	322.43	322.35	1,015
2024-01-19	321.20	322.60	317.80	317.80	317.72	2,239
2024-01-18	320.80	324.80	319.40	322.80	322.72	2,508
2024-01-17	322.60	324.20	317.80	319.35	319.27	7,372
2024-01-16	329.00	331.83	318.80	331.83	331.75	8,393
2024-01-15	332.80	335.20	330.40	333.80	333.71	7,142
2024-01-12	341.80	343.40	332.77	337.42	337.33	5,235
2024-01-11	335.80	338.60	330.20	335.20	335.11	6,410
2024-01-10	325.00	332.20	325.00	329.50	329.42	3,851
2024-01-09	316.40	328.00	308.20	310.61	310.53	59,239
2024-01-08	318.40	326.40	318.40	325.11	325.03	5,591
2024-01-05	317.80	324.60	311.00	319.05	318.97	6,882
2024-01-04	329.00	329.00	321.80	326.43	326.35	10,287
2024-01-03	333.40	338.27	327.00	328.75	328.66	14,083
2023-12-29	344.00	347.80	342.40	345.13	345.05	1,031
2023-12-28	345.60	346.80	342.80	343.82	343.73	2,368
2023-12-27	347.00	350.40	341.20	347.70	347.61	6,610
2023-12-22	339.80	344.80	338.60	339.80	339.71	11,896
2023-12-21	335.00	347.00	330.60	343.80	343.72	6,684
2023-12-20	343.40	345.00	340.20	344.04	343.95	3,816
2023-12-19	344.40	346.03	341.20	346.03	345.95	3,204
2023-12-18	352.20	352.20	337.40	342.92	342.83	3,423
2023-12-15	345.00	352.40	340.60	350.87	350.77	32,061
2023-12-14	330.00	340.60	327.60	340.60	340.51	11,240
2023-12-13	322.40	322.43	314.80	318.97	318.89	4,812
2023-12-12	324.20	324.20	316.40	320.33	320.25	19,742
2023-12-11	315.80	323.89	314.80	320.79	320.71	23,890
2023-12-08	317.20	318.00	311.40	315.39	315.31	11,900
2023-12-07	305.60	310.40	303.60	307.89	307.81	6,305
2023-12-06	298.00	308.40	295.00	307.25	307.17	2,876
2023-12-05	301.40	303.20	298.40	303.20	303.12	2,443
2023-12-04	310.40	314.60	301.00	302.63	302.55	36,682
2023-12-01	319.00	319.00	308.80	309.59	309.51	2,861
2023-11-30	315.40	321.60	315.40	319.03	318.95	10,622
2023-11-29	311.20	318.80	307.80	316.58	316.50	4,506
2023-11-28	308.40	311.00	305.00	307.60	307.52	15,840
2023-11-27	315.20	315.20	308.80	314.03	313.95	3,983

← NewerPage 12 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.