Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	368.80	368.80	346.80	351.77	351.67	2,643
2022-09-14	375.00	375.00	351.40	361.73	361.62	6,200
2022-09-13	382.60	385.80	369.14	369.14	369.04	65,472
2022-09-12	368.60	378.00	368.60	373.18	373.07	4,831
2022-09-09	363.60	370.60	361.80	370.60	370.49	3,907
2022-09-08	352.60	357.60	349.60	350.64	350.54	673
2022-09-07	348.00	352.80	345.80	346.25	346.15	1,120
2022-09-06	349.40	352.60	346.20	349.82	349.72	846
2022-09-05	343.20	348.80	340.00	342.41	342.31	2,641
2022-09-02	348.80	351.86	345.80	350.19	350.08	3,097
2022-09-01	351.20	357.40	344.06	346.81	346.71	4,131
2022-08-31	356.00	365.60	355.00	361.08	360.97	7,039
2022-08-30	359.40	363.80	353.40	360.65	360.54	2,441
2022-08-26	364.40	369.00	362.80	362.80	362.69	2,691
2022-08-25	367.40	369.60	360.20	365.30	365.19	3,923
2022-08-24	349.40	362.44	348.40	358.55	358.44	4,404
2022-08-23	352.60	358.60	350.80	353.85	353.75	7,728
2022-08-22	361.00	367.60	357.20	359.20	359.09	4,563
2022-08-19	378.80	391.82	361.00	391.82	391.70	16,826
2022-08-18	360.00	381.65	359.80	364.40	364.30	7,240
2022-08-17	364.60	386.80	360.00	365.11	365.00	20,683
2022-08-16	345.20	346.40	333.00	335.80	335.70	3,035
2022-08-15	350.80	352.20	344.00	345.80	345.70	4,912
2022-08-12	354.80	357.20	345.60	345.60	345.50	3,165
2022-08-11	355.80	355.80	346.00	353.40	353.30	17,303
2022-08-10	330.00	345.00	327.40	344.20	344.10	2,856
2022-08-09	339.60	340.20	332.20	332.80	332.70	3,439
2022-08-08	328.40	341.40	328.20	339.40	339.30	5,082
2022-08-05	348.80	349.00	331.20	332.40	332.30	5,728
2022-08-04	342.80	350.20	341.60	346.59	346.49	6,562
2022-08-03	341.20	348.80	334.80	345.80	345.70	3,143
2022-08-02	335.80	338.20	323.60	329.55	329.45	10,863
2022-07-29	332.80	339.20	330.00	333.60	333.50	9,557
2022-07-28	321.60	328.80	319.20	328.80	328.70	9,223
2022-07-27	323.80	330.60	317.80	319.76	319.67	7,624
2022-07-26	330.60	331.60	327.00	329.44	329.34	3,998
2022-07-25	333.60	336.00	328.40	330.40	330.30	3,084
2022-07-22	334.80	339.00	332.20	335.20	335.10	29,484
2022-07-21	326.20	335.40	321.00	333.85	333.75	6,250
2022-07-20	326.40	326.80	322.40	325.20	325.10	7,652
2022-07-19	322.20	323.40	319.00	321.80	321.70	5,859
2022-07-18	327.20	328.00	322.40	323.60	323.50	14,979
2022-07-15	317.00	326.00	313.80	325.97	325.87	15,472
2022-07-14	315.60	317.80	313.60	315.06	314.97	7,856
2022-07-13	313.20	317.00	309.40	315.20	315.11	8,376
2022-07-12	311.00	319.20	311.00	314.63	314.54	4,831
2022-07-11	311.20	318.20	304.60	315.36	315.27	10,273
2022-07-08	307.00	313.80	305.80	312.21	312.11	8,258
2022-07-07	299.60	308.00	299.60	303.09	303.00	6,059
2022-07-06	299.80	301.20	292.20	299.83	299.74	3,435
2022-07-05	294.00	300.00	289.20	295.40	295.31	4,542
2022-07-04	291.00	292.00	288.20	288.80	288.71	2,926
2022-07-01	274.60	287.00	274.60	284.43	284.34	2,685
2022-06-30	276.20	277.60	269.40	277.16	277.08	4,452
2022-06-29	279.00	284.80	278.00	283.58	283.50	875
2022-06-28	284.20	287.00	278.00	284.26	284.18	3,497
2022-06-27	289.00	290.28	283.40	287.69	287.60	3,571
2022-06-24	280.00	290.00	277.40	277.40	277.32	3,116
2022-06-23	272.60	281.40	269.80	275.51	275.43	4,258
2022-06-22	268.80	281.60	265.00	281.22	281.14	5,041

← NewerPage 18 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.