Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	272.80	282.60	271.80	279.79	279.70	13,827
2022-06-20	278.00	279.00	267.60	271.60	271.52	6,412
2022-06-17	279.40	292.00	275.80	277.80	277.72	16,760
2022-06-16	286.60	290.60	278.54	278.56	278.48	10,734
2022-06-15	279.60	290.20	276.16	283.38	283.29	3,119
2022-06-14	288.80	291.80	277.20	291.00	290.91	4,040
2022-06-13	296.60	297.00	287.40	290.08	290.00	9,858
2022-06-10	307.20	308.00	298.60	299.40	299.31	6,490
2022-06-09	312.80	316.60	307.80	310.23	310.14	3,837
2022-06-08	311.80	317.63	308.80	317.60	317.51	12,906
2022-06-07	306.60	308.20	297.00	303.39	303.30	4,881
2022-06-01	309.00	311.00	293.60	297.64	297.55	17,586
2022-05-31	315.60	319.00	308.80	317.03	316.93	8,302
2022-05-30	314.00	321.00	314.00	318.99	318.89	12,155
2022-05-27	306.40	314.20	305.00	312.06	311.97	27,454
2022-05-25	298.00	303.20	293.40	294.85	294.77	13,449
2022-05-24	297.60	302.40	296.00	300.43	300.35	5,034
2022-05-23	306.40	306.60	297.20	299.20	299.11	10,412
2022-05-20	300.60	303.40	297.20	302.40	302.31	5,756
2022-05-19	282.80	296.20	280.40	295.20	295.11	3,063
2022-05-18	310.80	312.20	287.40	295.36	295.27	5,168
2022-05-17	308.00	308.60	302.20	307.16	307.07	9,557
2022-05-16	312.60	312.60	303.60	306.09	306.00	71,072
2022-05-13	301.20	311.60	298.00	310.17	310.08	15,599
2022-05-12	284.80	300.60	284.00	292.22	292.13	17,548
2022-05-11	282.20	291.80	281.60	288.21	288.13	19,262
2022-05-10	272.40	284.00	270.00	281.48	281.39	10,249
2022-05-09	281.80	283.20	268.16	272.33	272.25	5,469
2022-05-06	290.60	290.60	280.40	284.80	284.72	9,013
2022-05-05	290.20	298.40	288.59	290.60	290.51	15,267
2022-05-04	287.20	289.00	280.40	284.40	284.32	16,944
2022-05-03	293.20	293.40	286.40	289.65	289.56	8,627
2022-04-29	290.00	298.40	290.00	295.64	295.56	15,236
2022-04-28	280.00	291.20	277.60	286.64	286.56	23,824
2022-04-27	285.20	289.40	276.17	281.41	281.33	8,164
2022-04-26	304.60	305.80	288.79	293.06	292.97	13,309
2022-04-25	307.40	311.60	300.00	306.41	306.32	5,102
2022-04-22	323.40	326.80	314.99	317.95	317.86	15,327
2022-04-21	326.40	331.80	325.40	330.23	330.13	16,615
2022-04-20	322.20	328.20	320.20	325.80	325.70	4,362
2022-04-19	321.20	328.00	315.80	328.00	327.90	16,905
2022-04-14	333.00	339.40	324.20	325.80	325.70	8,961
2022-04-13	345.40	346.40	336.20	341.02	340.90	2,624
2022-04-12	342.60	350.60	338.40	345.34	345.23	9,314
2022-04-11	373.40	373.80	352.40	354.23	354.11	4,620
2022-04-08	381.60	383.80	371.80	374.00	373.87	2,088
2022-04-07	377.20	380.80	375.00	378.49	378.36	3,670
2022-04-06	385.80	386.40	375.20	382.24	382.12	16,678
2022-04-05	380.00	392.20	377.40	388.08	387.95	9,090
2022-04-04	373.80	380.40	372.80	378.60	378.47	5,617
2022-04-01	366.80	370.40	360.00	369.57	369.44	44,738
2022-03-31	373.80	375.20	368.00	368.00	367.88	17,831
2022-03-30	370.80	377.00	367.80	372.73	372.60	14,024
2022-03-29	364.60	375.60	360.80	374.40	374.27	24,974
2022-03-28	354.60	361.80	352.60	360.20	360.08	39,931
2022-03-25	353.20	358.00	347.40	351.83	351.71	11,441
2022-03-24	347.20	353.80	343.00	348.72	348.61	10,876
2022-03-23	354.20	363.00	347.40	349.60	349.48	10,884
2022-03-22	354.40	354.60	341.20	350.37	350.25	13,260
2022-03-21	342.20	356.20	342.20	349.05	348.93	12,073

← NewerPage 19 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.