Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	350.20	356.40	347.40	354.85	354.76	1,649
2023-08-31	357.60	358.00	350.40	351.84	351.74	8,992
2023-08-30	349.80	352.60	348.60	349.24	349.14	31,965
2023-08-29	347.40	349.60	344.80	348.95	348.86	3,271
2023-08-25	345.20	348.60	343.80	346.63	346.55	4,202
2023-08-24	347.60	351.40	343.00	344.90	344.81	1,949
2023-08-23	340.40	345.80	338.20	342.14	342.06	2,946
2023-08-22	338.80	344.40	337.40	342.73	342.64	5,820
2023-08-21	345.80	349.20	334.00	349.20	349.11	3,536
2023-08-18	336.80	342.60	331.60	338.03	337.95	5,595
2023-08-17	343.40	343.40	334.80	337.15	337.06	5,158
2023-08-16	356.80	362.00	342.60	351.85	351.76	8,427
2023-08-15	349.60	369.80	349.60	365.64	365.54	16,236
2023-08-14	336.80	337.20	330.60	334.63	334.55	2,788
2023-08-11	344.00	344.00	337.60	340.63	340.54	2,821
2023-08-10	338.00	346.00	338.00	343.59	343.50	4,992
2023-08-09	336.00	339.80	336.00	338.15	338.06	3,183
2023-08-08	336.00	338.40	332.00	336.31	336.23	2,652
2023-08-07	336.00	341.60	331.80	339.61	339.52	8,909
2023-08-04	333.40	335.40	329.00	334.78	334.70	5,308
2023-08-03	337.40	337.40	333.20	336.97	336.88	2,682
2023-08-02	346.00	346.00	337.60	339.01	338.92	68,882
2023-07-31	350.40	350.40	346.00	347.33	347.24	3,744
2023-07-28	348.80	351.29	347.00	349.54	349.45	1,292
2023-07-27	343.80	353.80	341.88	352.11	352.02	6,297
2023-07-26	341.60	341.60	337.80	338.23	338.15	1,806
2023-07-25	336.40	344.00	333.40	336.78	336.70	3,401
2023-07-24	341.60	343.20	336.20	339.23	339.15	3,579
2023-07-21	336.20	342.40	331.00	338.82	338.74	5,803
2023-07-20	336.20	336.60	331.00	336.32	336.23	2,753
2023-07-19	344.80	346.40	335.00	338.31	338.22	2,302
2023-07-18	339.60	344.60	339.20	341.42	341.33	5,390
2023-07-17	343.00	345.40	340.00	340.81	340.72	4,693
2023-07-14	345.20	347.80	341.60	344.43	344.35	3,040
2023-07-13	352.60	355.60	344.80	344.80	344.71	4,445
2023-07-12	342.20	354.40	339.60	349.82	349.73	11,904
2023-07-11	341.40	342.60	337.80	338.83	338.75	3,681
2023-07-10	338.20	340.40	336.60	340.03	339.95	1,435
2023-07-07	334.00	339.80	328.97	339.19	339.10	2,579
2023-07-06	340.00	341.00	332.40	334.57	334.48	8,801
2023-07-05	340.60	343.60	337.60	340.20	340.11	4,116
2023-07-04	340.40	342.00	339.60	341.83	341.75	1,140
2023-07-03	341.20	343.20	337.40	338.25	338.16	1,039
2023-06-30	336.40	343.40	333.60	343.20	343.11	5,451
2023-06-29	329.60	332.60	325.60	330.83	330.75	7,930
2023-06-28	322.80	329.20	321.80	328.43	328.35	26,202
2023-06-27	320.40	321.40	315.60	318.17	318.08	3,365
2023-06-26	325.00	327.00	320.20	323.34	323.26	16,340
2023-06-23	325.20	330.00	323.40	325.05	324.97	6,992
2023-06-22	321.00	328.20	321.00	321.00	320.92	73,075
2023-06-21	333.60	333.60	325.80	325.83	325.75	9,072
2023-06-20	337.00	348.80	334.60	335.23	335.15	6,337
2023-06-19	349.20	351.00	337.40	343.41	343.32	10,844
2023-06-16	361.00	369.40	361.00	362.40	362.31	6,400
2023-06-15	357.80	359.60	354.60	358.64	358.54	4,024
2023-06-14	356.60	359.00	353.20	356.41	356.32	2,847
2023-06-13	365.00	367.00	355.00	356.05	355.96	3,274
2023-06-12	356.40	366.04	352.00	366.04	365.94	5,095
2023-06-09	351.00	352.20	349.20	349.20	349.11	1,520
2023-06-08	351.00	354.00	350.35	350.35	350.26	3,111

← NewerPage 14 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.