Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	386.80	391.24	385.00	391.24	391.12	12,523
2023-03-07	389.20	396.54	385.80	387.04	386.92	19,372
2023-03-06	385.80	394.00	385.00	388.45	388.34	6,936
2023-03-03	377.60	383.40	376.60	376.80	376.69	2,899
2023-03-02	375.80	377.20	369.00	373.41	373.30	4,610
2023-03-01	379.00	385.20	377.80	378.20	378.09	3,844
2023-02-28	385.80	387.40	380.20	380.74	380.63	1,567
2023-02-27	388.00	390.80	384.80	386.74	386.63	4,345
2023-02-24	394.60	394.80	384.60	386.60	386.49	7,251
2023-02-23	391.80	393.80	389.00	392.24	392.12	3,372
2023-02-22	385.80	391.80	382.20	387.84	387.72	5,038
2023-02-21	391.60	393.20	385.80	393.20	393.08	3,388
2023-02-20	393.20	394.60	389.60	394.60	394.48	1,151
2023-02-17	387.00	394.80	384.20	388.12	388.01	4,326
2023-02-16	395.00	397.00	388.20	391.20	391.08	8,401
2023-02-15	395.00	399.60	389.53	398.20	398.08	2,046
2023-02-14	410.80	410.80	394.00	403.84	403.72	2,426
2023-02-13	406.00	406.00	398.80	405.40	405.28	5,743
2023-02-10	411.60	411.80	402.40	406.64	406.52	2,238
2023-02-09	416.40	425.20	412.80	420.05	419.92	16,228
2023-02-08	408.80	419.20	408.80	416.94	416.82	44,746
2023-02-07	401.40	406.00	399.20	401.18	401.07	5,338
2023-02-06	398.60	400.00	391.80	397.55	397.43	4,765
2023-02-03	395.20	398.00	387.40	394.00	393.89	5,023
2023-02-02	394.80	400.80	382.60	397.38	397.26	9,535
2023-02-01	383.40	390.00	382.00	382.04	381.93	11,244
2023-01-31	390.40	390.40	382.00	388.25	388.14	1,842
2023-01-30	391.40	394.80	388.00	393.46	393.34	1,751
2023-01-27	392.60	397.80	392.60	395.76	395.64	1,453
2023-01-26	394.00	400.20	393.80	397.06	396.94	18,856
2023-01-25	396.00	398.20	388.80	392.28	392.16	1,816
2023-01-24	403.40	407.80	396.40	406.40	406.28	7,648
2023-01-23	399.20	403.80	394.40	400.14	400.02	6,501
2023-01-20	392.40	396.40	391.40	395.80	395.68	1,926
2023-01-19	403.80	406.60	396.60	400.88	400.76	6,260
2023-01-18	399.20	412.40	398.00	399.92	399.80	5,960
2023-01-17	394.40	397.40	390.40	391.40	391.28	3,236
2023-01-16	398.40	401.80	386.60	392.86	392.74	6,066
2023-01-13	412.20	415.80	405.00	412.00	411.88	8,138
2023-01-12	425.60	429.80	415.60	424.92	424.80	5,054
2023-01-11	424.40	435.60	423.60	424.60	424.47	9,448
2023-01-10	423.80	425.60	420.60	422.98	422.85	6,411
2023-01-09	422.00	425.60	414.60	424.80	424.67	21,437
2023-01-06	416.00	420.00	406.60	412.17	412.05	2,713
2023-01-05	414.00	417.80	411.40	417.40	417.28	1,352
2023-01-04	410.40	416.00	406.60	411.41	411.29	2,367
2023-01-03	404.40	417.64	404.40	408.92	408.80	4,060
2022-12-30	427.40	427.40	412.40	424.24	424.12	1,839
2022-12-29	413.20	422.60	412.20	418.64	418.52	1,196
2022-12-28	414.40	415.80	410.60	414.88	414.76	1,901
2022-12-23	411.20	416.80	407.60	412.83	412.71	1,596
2022-12-22	415.20	421.40	407.60	414.53	414.41	3,718
2022-12-21	405.80	417.00	405.00	416.00	415.88	7,969
2022-12-20	396.00	406.60	396.00	403.92	403.80	1,817
2022-12-19	410.80	413.00	402.40	406.73	406.61	1,202
2022-12-16	413.80	415.60	400.80	403.87	403.75	2,853
2022-12-15	420.20	420.40	412.80	417.48	417.35	2,759
2022-12-14	423.80	427.80	420.80	427.69	427.56	3,987
2022-12-13	419.20	429.20	408.20	424.44	424.32	2,383
2022-12-12	403.80	417.20	402.00	407.32	407.20	1,925

← NewerPage 16 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.