Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	351.00	354.00	350.35	350.35	350.26	3,111
2023-06-07	355.00	358.00	353.60	355.64	355.54	1,600
2023-06-06	354.00	361.60	351.20	358.84	358.75	3,681
2023-06-05	354.00	355.40	351.20	351.71	351.62	22,817
2023-06-02	352.40	353.80	351.80	352.61	352.52	57,650
2023-06-01	355.20	355.20	348.60	354.40	354.31	7,394
2023-05-31	353.20	356.80	348.20	348.73	348.64	31,205
2023-05-30	362.00	362.00	355.00	357.44	357.35	27,026
2023-05-26	353.60	358.20	353.60	356.64	356.54	11,775
2023-05-25	363.60	363.60	354.60	356.43	356.34	3,943
2023-05-24	367.40	368.20	361.00	362.72	362.62	3,799
2023-05-23	372.20	375.20	367.60	369.87	369.77	4,005
2023-05-22	367.20	372.40	365.40	371.37	371.28	18,038
2023-05-19	368.00	372.60	363.20	366.24	366.14	1,895
2023-05-17	369.00	371.60	361.00	365.20	365.10	4,082
2023-05-16	374.40	376.60	368.40	371.85	371.75	3,576
2023-05-15	379.40	380.00	372.80	376.07	375.97	36,106
2023-05-12	381.40	381.60	376.92	377.04	376.94	12,148
2023-05-11	376.40	380.40	373.00	379.20	379.10	4,052
2023-05-10	381.40	381.40	370.40	374.01	373.92	3,932
2023-05-09	386.40	387.40	377.80	379.82	379.72	2,599
2023-05-05	396.80	398.00	392.00	393.24	393.14	613
2023-05-04	385.20	396.80	384.20	385.84	385.74	1,821
2023-05-03	383.40	397.20	383.00	391.96	391.86	4,344
2023-05-02	389.20	391.00	381.60	384.40	384.30	5,428
2023-04-28	387.00	391.00	385.20	387.85	387.75	1,580
2023-04-27	390.80	394.60	383.60	390.04	389.94	2,383
2023-04-26	396.60	398.00	388.00	390.86	390.76	2,209
2023-04-25	406.60	406.60	399.20	404.29	404.19	2,181
2023-04-24	407.80	412.60	404.60	407.23	407.12	5,603
2023-04-21	396.20	406.00	393.80	400.56	400.45	5,414
2023-04-20	388.40	392.20	380.40	391.68	391.58	4,485
2023-04-19	399.60	402.80	394.00	401.00	400.88	5,689
2023-04-18	405.20	407.40	402.80	404.24	404.12	1,532
2023-04-17	404.00	409.40	403.79	405.00	404.88	1,077
2023-04-14	404.20	404.29	401.00	401.46	401.34	2,563
2023-04-13	405.60	408.80	400.40	401.40	401.28	3,123
2023-04-12	407.20	411.00	403.20	406.00	405.88	1,726
2023-04-11	391.20	405.00	391.20	400.80	400.68	7,205
2023-04-06	392.80	397.20	392.20	394.60	394.48	1,394
2023-04-05	396.40	396.60	390.00	391.41	391.29	2,851
2023-04-04	398.60	402.00	396.20	396.94	396.82	7,570
2023-04-03	396.30	398.40	391.90	395.04	394.92	2,188
2023-03-31	402.00	402.00	393.60	399.42	399.30	11,972
2023-03-30	403.60	406.40	400.20	401.13	401.01	4,154
2023-03-29	396.00	399.20	394.00	394.80	394.68	2,360
2023-03-28	397.60	399.00	387.60	393.48	393.36	4,444
2023-03-27	391.40	399.80	389.40	395.60	395.48	2,508
2023-03-24	388.00	394.20	381.20	383.75	383.63	17,215
2023-03-23	387.40	391.40	382.36	388.15	388.04	9,275
2023-03-22	393.00	396.80	386.60	388.16	388.04	8,586
2023-03-21	403.80	403.80	393.60	397.50	397.38	5,298
2023-03-20	385.40	405.80	385.40	401.16	401.04	5,066
2023-03-17	391.60	392.00	385.40	385.42	385.30	1,610
2023-03-16	391.60	395.40	375.40	390.44	390.32	11,319
2023-03-15	379.20	386.00	375.00	382.88	382.76	10,997
2023-03-14	378.40	404.20	368.26	391.32	391.21	5,615
2023-03-13	365.00	373.00	361.60	371.19	371.08	31,478
2023-03-10	396.40	401.20	370.60	387.76	387.65	23,386
2023-03-09	392.40	399.23	389.66	399.06	398.94	7,765

← NewerPage 15 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.