Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	336.60	341.80	326.00	339.25	339.14	14,654
2022-03-17	332.60	337.60	329.60	335.00	334.89	8,354
2022-03-16	317.00	323.43	313.60	323.40	323.29	21,679
2022-03-15	345.00	350.00	309.60	318.17	318.07	13,307
2022-03-14	362.60	375.20	358.40	373.27	373.14	2,401
2022-03-11	359.20	367.60	354.00	354.00	353.88	3,117
2022-03-10	372.40	375.20	362.00	367.54	367.41	5,730
2022-03-09	352.00	369.80	346.00	359.28	359.16	10,965
2022-03-08	379.40	385.40	352.40	364.13	364.01	4,106
2022-03-07	369.40	384.80	363.80	374.67	374.55	30,352
2022-03-04	384.60	388.00	370.76	372.14	372.02	1,689
2022-03-03	399.00	399.00	388.36	392.29	392.16	4,372
2022-03-02	400.20	403.60	392.20	396.07	395.94	45,142
2022-03-01	401.80	405.90	387.80	402.80	402.66	10,876
2022-02-28	386.40	402.80	384.80	397.86	397.73	13,660
2022-02-25	382.80	388.00	382.00	384.82	384.69	5,477
2022-02-24	372.20	381.80	364.20	373.60	373.47	11,363
2022-02-23	385.00	391.20	380.80	384.76	384.63	19,754
2022-02-22	363.20	384.40	359.20	376.82	376.70	20,884
2022-02-21	374.20	376.40	368.00	370.16	370.04	4,520
2022-02-18	381.80	383.40	371.40	377.40	377.27	7,346
2022-02-17	390.20	395.20	382.58	387.91	387.78	2,731
2022-02-16	400.00	400.20	386.60	393.01	392.87	3,414
2022-02-15	401.20	401.20	391.00	398.60	398.47	9,286
2022-02-14	402.00	404.40	393.80	396.39	396.25	2,982
2022-02-11	414.40	415.40	407.00	409.57	409.43	1,717
2022-02-10	428.60	428.60	417.00	418.86	418.72	1,648
2022-02-09	424.60	427.60	421.20	425.72	425.58	921
2022-02-08	428.00	430.80	410.80	420.08	419.94	6,285
2022-02-07	434.40	435.60	426.40	428.20	428.06	1,842
2022-02-04	446.20	451.40	434.40	439.75	439.60	2,622
2022-02-03	443.60	450.40	443.60	447.20	447.05	5,367
2022-02-02	455.40	456.60	450.65	453.34	453.18	2,141
2022-02-01	454.40	462.20	447.00	448.60	448.45	3,061
2022-01-31	449.80	451.60	443.60	446.85	446.70	36,056
2022-01-28	437.00	444.41	432.00	439.68	439.54	7,593
2022-01-27	432.60	440.40	429.40	435.62	435.47	16,494
2022-01-26	436.80	448.80	430.40	444.00	443.85	7,435
2022-01-25	431.60	439.80	428.00	436.09	435.94	3,880
2022-01-24	444.80	446.40	431.20	436.00	435.85	6,925
2022-01-21	450.60	453.20	445.80	448.60	448.45	2,919
2022-01-20	449.20	456.80	444.40	456.40	456.25	4,509
2022-01-19	447.40	454.40	445.40	446.82	446.67	2,455
2022-01-18	452.20	461.60	451.09	454.60	454.45	11,007
2022-01-17	440.20	457.00	440.20	453.60	453.45	4,313
2022-01-14	440.20	449.40	437.80	443.08	442.93	6,129
2022-01-13	474.20	478.60	450.60	450.60	450.45	16,056
2022-01-12	475.40	483.00	470.80	481.33	481.17	7,691
2022-01-11	473.20	473.20	461.00	470.60	470.44	15,357
2022-01-10	474.00	477.00	458.00	460.60	460.45	6,474
2022-01-07	471.20	478.60	471.20	474.36	474.20	4,644
2022-01-06	471.60	477.00	467.20	473.38	473.22	2,806
2022-01-05	492.00	495.40	482.00	490.82	490.65	2,493
2022-01-04	520.50	522.50	488.40	513.28	513.10	13,525
2021-12-30	551.00	558.00	542.50	557.39	557.21	1,775
2021-12-29	555.50	559.50	550.50	552.56	552.37	1,517
2021-12-23	548.50	554.00	544.50	548.77	548.59	2,289
2021-12-22	546.00	555.00	545.50	551.68	551.50	4,070
2021-12-21	551.00	552.50	538.00	540.84	540.66	30,252
2021-12-20	535.00	553.00	535.00	546.02	545.84	3,733

← NewerPage 20 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.