Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	183.00	184.40	179.20	179.72	179.72	16,432
2026-07-24	180.30	182.20	178.80	180.38	180.38	43,119
2026-07-23	177.80	181.40	175.30	178.93	178.93	2,066
2026-07-22	179.10	179.91	177.00	178.08	178.08	1,639
2026-07-21	177.70	182.25	175.55	178.66	178.66	6,941
2026-07-20	179.35	181.20	177.10	178.73	178.73	4,877
2026-07-17	180.50	182.90	180.00	180.54	180.54	12,911
2026-07-16	180.00	182.40	179.60	181.30	181.30	3,416
2026-07-15	183.90	185.30	183.00	185.10	185.10	1,244
2026-07-14	182.00	186.00	180.10	182.65	182.65	11,375
2026-07-13	182.10	184.00	181.40	182.35	182.35	1,011
2026-07-10	179.60	183.50	179.20	182.78	182.78	15,937
2026-07-09	168.40	175.30	168.40	175.00	175.00	21,122
2026-07-08	173.70	173.70	166.60	167.80	167.80	9,565
2026-07-07	176.40	177.60	171.90	176.45	176.45	3,548
2026-07-06	177.50	177.50	173.80	175.70	175.70	6,752
2026-07-03	180.00	180.30	175.90	176.73	176.73	1,863
2026-07-02	175.70	180.80	174.30	177.85	177.85	6,351
2026-07-01	172.40	179.70	171.45	173.70	173.70	7,442
2026-06-30	164.80	164.80	161.45	162.59	162.59	2,293
2026-06-29	162.90	166.40	162.90	163.60	163.60	12,574
2026-06-26	163.00	165.00	160.10	163.10	163.10	8,314
2026-06-25	156.20	166.20	155.80	164.40	164.40	4,838
2026-06-24	152.40	156.20	148.70	154.70	154.70	5,429
2026-06-23	149.70	152.10	148.90	150.35	150.35	3,629
2026-06-22	151.00	152.80	150.39	150.85	150.85	4,278
2026-06-19	143.00	151.72	143.00	151.72	151.72	9,904
2026-06-18	152.45	157.00	144.40	148.01	148.01	4,164
2026-06-17	149.50	157.00	148.40	148.79	148.79	32,418
2026-06-16	148.00	148.70	146.30	147.90	147.90	1,885
2026-06-15	151.00	151.00	146.00	148.03	148.03	9,020
2026-06-12	154.30	154.30	147.40	147.50	147.50	4,594
2026-06-11	153.40	154.40	151.67	151.72	151.72	14,459
2026-06-10	159.00	159.00	152.80	154.22	154.22	4,001
2026-06-09	154.20	156.30	153.80	154.00	154.00	2,572
2026-06-08	154.60	156.50	151.30	154.38	154.38	8,030
2026-06-05	163.90	165.60	156.48	160.66	160.66	6,985
2026-06-04	156.80	163.90	156.80	163.10	163.10	2,814
2026-06-03	156.90	157.04	154.59	157.04	157.04	3,878
2026-06-02	152.00	162.60	152.00	156.80	156.80	13,913
2026-06-01	155.00	156.10	153.00	155.90	155.90	2,002
2026-05-29	154.10	156.20	153.60	155.40	155.40	6,063
2026-05-28	150.00	154.10	149.40	153.20	153.20	3,901
2026-05-27	148.80	153.30	147.40	150.60	150.60	4,154
2026-05-26	151.80	151.80	147.30	148.62	148.62	6,777
2026-05-22	149.50	151.60	149.00	150.07	150.07	11,117
2026-05-21	146.50	149.40	145.00	148.00	148.00	6,474
2026-05-20	142.70	146.60	141.00	143.26	143.26	3,330
2026-05-19	137.30	147.20	136.79	136.79	136.79	33,855
2026-05-18	134.00	138.20	133.57	136.60	136.60	26,673
2026-05-15	135.80	135.80	132.41	134.70	134.70	12,785
2026-05-14	136.00	136.00	136.00	136.00	136.00	0
2026-05-13	135.30	137.00	133.19	136.00	136.00	12,490
2026-05-12	134.00	138.60	131.50	134.70	134.70	8,838
2026-05-11	134.00	135.70	131.10	135.50	135.50	7,574
2026-05-08	130.20	134.20	130.20	131.60	131.60	3,321
2026-05-07	136.80	136.80	129.90	132.57	132.57	21,998
2026-05-06	126.00	134.80	125.40	132.99	132.99	11,575
2026-05-05	123.70	126.40	123.40	124.84	124.84	4,423
2026-05-04	119.70	124.45	118.50	123.40	123.40	34,127

← NewerPage 2 of 3 · 130 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.