Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	415.00	415.60	403.97	404.00	403.88	3,030
2022-12-08	408.60	408.60	396.40	407.40	407.28	2,605
2022-12-07	400.40	404.41	393.60	402.80	402.68	2,697
2022-12-06	415.00	415.00	394.60	400.45	400.34	3,051
2022-12-05	408.60	412.40	404.80	409.44	409.32	2,939
2022-12-02	403.80	416.80	399.80	399.80	399.68	2,302
2022-12-01	398.00	402.40	391.40	399.64	399.52	5,287
2022-11-30	382.60	396.80	381.00	391.80	391.68	3,084
2022-11-29	406.00	406.00	382.80	394.17	394.05	5,777
2022-11-28	411.80	417.40	405.60	407.80	407.68	3,727
2022-11-25	418.00	425.00	407.60	415.95	415.83	2,387
2022-11-24	409.20	420.80	408.80	419.90	419.78	3,866
2022-11-23	399.80	412.60	395.40	409.91	409.78	5,059
2022-11-22	394.00	400.00	390.20	399.92	399.80	3,251
2022-11-21	387.40	403.40	386.20	402.00	401.88	2,489
2022-11-18	389.20	395.80	385.20	390.63	390.51	4,386
2022-11-17	390.20	396.20	387.40	394.00	393.88	4,094
2022-11-16	375.80	387.20	375.80	385.25	385.14	4,018
2022-11-15	388.00	389.80	377.80	386.80	386.69	5,823
2022-11-14	389.80	395.20	384.99	386.60	386.49	4,632
2022-11-11	366.20	392.60	366.20	389.96	389.85	4,255
2022-11-10	367.60	372.80	349.60	369.06	368.95	1,087
2022-11-09	357.40	362.40	355.40	361.60	361.49	964
2022-11-08	354.60	359.20	350.80	359.20	359.09	1,445
2022-11-07	358.20	358.20	348.40	354.05	353.95	5,272
2022-11-04	352.40	359.80	351.20	354.19	354.08	3,823
2022-11-03	355.60	358.40	349.40	358.40	358.29	3,419
2022-11-02	359.20	367.00	357.80	361.40	361.29	3,977
2022-11-01	370.20	372.00	355.00	356.60	356.49	4,970
2022-10-31	372.40	373.00	362.20	367.40	367.29	3,241
2022-10-28	362.80	372.20	359.20	367.60	367.49	6,007
2022-10-27	378.40	380.00	365.00	372.24	372.13	3,626
2022-10-26	377.20	385.00	374.80	382.57	382.46	2,246
2022-10-25	375.40	381.44	374.00	381.20	381.09	2,317
2022-10-24	365.40	380.20	364.40	376.60	376.49	4,131
2022-10-21	354.60	360.00	352.60	358.43	358.32	3,056
2022-10-20	341.80	356.40	340.00	355.25	355.15	2,378
2022-10-19	358.40	358.40	341.80	341.80	341.70	3,831
2022-10-18	354.80	367.80	354.40	365.30	365.19	3,670
2022-10-17	340.00	355.40	338.20	352.20	352.10	1,397
2022-10-14	341.40	347.81	339.60	347.81	347.71	2,898
2022-10-13	331.60	338.20	318.00	335.45	335.35	5,760
2022-10-12	338.60	343.40	335.80	338.00	337.90	2,922
2022-10-11	335.60	341.80	333.20	338.32	338.22	2,956
2022-10-10	342.40	342.80	334.80	341.21	341.11	901
2022-10-07	354.40	357.60	343.00	343.47	343.37	4,963
2022-10-06	351.00	362.40	351.00	360.40	360.29	1,933
2022-10-05	366.20	370.00	344.00	350.00	349.90	4,233
2022-10-04	346.00	367.20	344.80	367.20	367.09	4,003
2022-10-03	337.60	341.80	328.00	341.80	341.70	5,377
2022-09-30	324.00	346.60	324.00	343.03	342.93	8,597
2022-09-29	314.00	322.40	314.00	321.60	321.51	4,128
2022-09-28	321.40	325.00	309.80	315.20	315.10	10,567
2022-09-27	322.20	328.40	321.60	324.81	324.72	10,631
2022-09-26	316.80	325.40	314.00	320.02	319.93	5,920
2022-09-23	317.80	322.00	310.40	318.91	318.82	2,821
2022-09-22	326.00	334.20	316.80	318.80	318.71	7,346
2022-09-21	329.20	335.40	325.60	335.40	335.30	6,484
2022-09-20	334.20	334.60	324.80	328.55	328.45	5,070
2022-09-16	347.60	347.60	335.40	336.60	336.50	6,279

← NewerPage 17 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.