Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	307.20	313.40	307.20	307.53	307.45	2,345
2023-11-23	309.20	314.80	307.20	311.68	311.60	3,805
2023-11-22	307.80	309.00	305.00	308.38	308.30	3,681
2023-11-21	304.20	308.20	302.20	306.23	306.15	5,702
2023-11-20	303.60	306.20	299.40	303.60	303.52	67,941
2023-11-17	293.00	305.60	293.00	303.40	303.32	12,883
2023-11-16	292.60	293.20	291.18	291.18	291.11	17,841
2023-11-15	291.20	299.20	291.00	293.00	292.92	49,453
2023-11-14	275.60	291.60	272.00	279.43	279.36	8,745
2023-11-13	280.40	282.60	272.20	272.55	272.48	11,363
2023-11-10	285.00	285.80	278.60	285.80	285.73	10,000
2023-11-09	291.00	294.40	288.60	292.95	292.88	14,894
2023-11-08	285.20	291.60	285.00	289.73	289.66	31,084
2023-11-07	282.40	287.80	282.40	283.60	283.53	21,060
2023-11-06	282.40	286.80	281.00	284.78	284.70	23,449
2023-11-03	271.40	280.60	271.16	280.00	279.93	58,223
2023-11-02	267.60	274.40	264.66	270.55	270.48	43,924
2023-11-01	262.40	267.40	259.00	265.80	265.73	148,543
2023-10-31	259.00	263.20	257.20	260.53	260.46	259,333
2023-10-30	261.00	262.80	252.80	256.40	256.33	39,487
2023-10-27	258.40	262.00	256.60	256.83	256.76	15,487
2023-10-26	254.60	261.20	253.20	260.07	260.01	53,064
2023-10-25	269.20	273.60	257.20	263.51	263.44	6,717
2023-10-24	269.20	272.40	267.40	269.37	269.30	9,576
2023-10-23	271.60	271.60	262.80	265.03	264.96	4,238
2023-10-20	269.60	274.54	268.80	270.80	270.73	19,530
2023-10-19	277.00	283.00	271.00	272.04	271.97	2,515
2023-10-18	273.60	279.20	269.53	273.12	273.05	7,355
2023-10-17	283.40	285.80	278.80	279.59	279.52	5,105
2023-10-16	292.80	292.80	282.40	284.13	284.06	5,408
2023-10-13	292.00	292.00	279.60	282.53	282.46	16,257
2023-10-12	305.40	305.80	298.00	304.66	304.58	2,814
2023-10-11	304.80	305.60	301.00	304.43	304.35	3,695
2023-10-10	302.00	305.80	299.50	303.54	303.46	3,771
2023-10-09	303.00	303.00	294.20	296.67	296.59	5,414
2023-10-06	306.00	306.00	296.60	301.03	300.95	7,238
2023-10-05	305.00	308.40	302.60	306.87	306.79	4,336
2023-10-04	300.80	306.20	299.80	303.31	303.23	12,542
2023-10-03	304.80	307.60	303.80	304.83	304.75	3,589
2023-10-02	310.40	310.60	302.20	303.47	303.39	4,434
2023-09-29	309.20	314.83	306.60	314.83	314.75	4,472
2023-09-28	300.20	302.20	300.20	301.22	301.15	3,302
2023-09-27	305.60	305.63	300.00	305.63	305.55	2,257
2023-09-26	307.80	307.80	303.60	305.66	305.58	1,519
2023-09-25	312.00	312.00	307.80	307.95	307.87	4,399
2023-09-22	306.60	311.20	306.60	308.89	308.81	2,819
2023-09-21	320.60	321.40	312.80	313.17	313.09	2,511
2023-09-20	313.00	323.80	313.00	321.85	321.76	3,973
2023-09-19	318.60	319.60	313.80	318.00	317.92	3,893
2023-09-18	323.20	324.20	318.60	322.01	321.92	2,384
2023-09-15	324.60	328.40	322.40	323.22	323.14	4,239
2023-09-14	322.60	324.80	319.80	323.85	323.76	5,963
2023-09-13	322.40	323.20	318.00	320.01	319.93	2,366
2023-09-12	329.60	331.00	323.20	324.50	324.41	9,744
2023-09-11	338.80	338.80	327.00	330.73	330.65	6,035
2023-09-08	346.80	346.80	336.79	338.63	338.55	3,190
2023-09-07	342.20	343.00	338.20	338.20	338.11	2,725
2023-09-06	349.60	349.60	343.80	345.71	345.62	5,130
2023-09-05	353.80	358.20	349.60	350.05	349.96	6,396
2023-09-04	352.40	358.00	352.40	354.72	354.62	2,903

← NewerPage 13 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.