Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 530.50 | 545.00 | 527.50 | 531.83 | 531.65 | 26,036 |
| 2021-12-16 | 541.00 | 541.00 | 528.50 | 532.10 | 531.92 | 3,091 |
| 2021-12-15 | 519.00 | 532.00 | 519.00 | 529.15 | 528.98 | 7,342 |
| 2021-12-14 | 535.50 | 541.50 | 519.00 | 524.11 | 523.94 | 3,128 |
| 2021-12-13 | 537.50 | 541.00 | 535.50 | 536.00 | 535.82 | 2,219 |
| 2021-12-10 | 537.00 | 541.00 | 527.50 | 536.66 | 536.48 | 2,056 |
| 2021-12-09 | 530.00 | 538.00 | 530.00 | 536.22 | 536.04 | 4,024 |
| 2021-12-08 | 533.50 | 543.50 | 528.00 | 534.01 | 533.83 | 5,298 |
| 2021-12-07 | 518.00 | 530.50 | 516.50 | 524.61 | 524.43 | 8,538 |
| 2021-12-06 | 523.50 | 524.00 | 500.00 | 515.42 | 515.24 | 1,623 |
| 2021-12-03 | 529.50 | 534.00 | 518.00 | 526.26 | 526.08 | 5,172 |
| 2021-12-02 | 539.00 | 539.00 | 524.00 | 528.61 | 528.43 | 4,560 |
| 2021-12-01 | 547.00 | 548.00 | 527.50 | 536.00 | 535.82 | 3,182 |
| 2021-11-30 | 551.50 | 560.50 | 543.00 | 550.75 | 550.57 | 3,951 |
| 2021-11-29 | 564.50 | 565.50 | 542.50 | 558.00 | 557.81 | 4,158 |
| 2021-11-26 | 549.50 | 567.00 | 549.50 | 561.47 | 561.28 | 7,940 |
| 2021-11-25 | 548.00 | 551.00 | 535.95 | 543.24 | 543.06 | 1,510 |
| 2021-11-24 | 534.00 | 538.00 | 526.00 | 533.71 | 533.53 | 7,030 |
| 2021-11-23 | 562.00 | 572.00 | 531.00 | 550.37 | 550.19 | 4,312 |
| 2021-11-22 | 578.00 | 592.00 | 573.00 | 573.00 | 572.81 | 5,974 |
| 2021-11-19 | 567.50 | 593.50 | 567.50 | 583.05 | 582.85 | 4,598 |
| 2021-11-18 | 563.00 | 578.00 | 563.00 | 576.35 | 576.15 | 15,159 |
| 2021-11-17 | 552.00 | 569.00 | 552.00 | 565.29 | 565.10 | 2,789 |
| 2021-11-16 | 550.00 | 555.00 | 545.00 | 554.18 | 553.99 | 853 |
| 2021-11-15 | 548.00 | 554.00 | 545.00 | 550.12 | 549.93 | 5,580 |
| 2021-11-12 | 544.00 | 547.26 | 537.50 | 547.26 | 547.08 | 3,856 |
| 2021-11-11 | 539.50 | 548.50 | 533.00 | 537.50 | 537.32 | 3,264 |
| 2021-11-10 | 539.00 | 539.00 | 525.00 | 533.88 | 533.70 | 1,038 |
| 2021-11-09 | 547.50 | 547.50 | 538.50 | 544.05 | 543.87 | 3,354 |
| 2021-11-08 | 538.00 | 544.00 | 533.50 | 543.50 | 543.32 | 3,341 |
| 2021-11-05 | 587.00 | 597.00 | 531.00 | 550.00 | 549.82 | 13,254 |
| 2021-11-04 | 576.50 | 586.52 | 575.50 | 586.50 | 586.30 | 6,022 |
| 2021-11-03 | 577.00 | 580.50 | 571.50 | 576.47 | 576.27 | 2,989 |
| 2021-11-02 | 572.50 | 580.00 | 572.50 | 577.35 | 577.16 | 2,590 |
| 2021-11-01 | 574.00 | 579.50 | 571.50 | 576.16 | 575.97 | 1,138 |
| 2021-10-29 | 555.00 | 569.00 | 555.00 | 563.05 | 562.86 | 3,160 |
| 2021-10-28 | 555.50 | 561.50 | 554.00 | 560.00 | 559.81 | 426 |
| 2021-10-27 | 560.00 | 568.50 | 553.50 | 564.15 | 563.96 | 5,967 |
| 2021-10-26 | 559.00 | 562.00 | 550.00 | 559.00 | 558.81 | 1,231 |
| 2021-10-25 | 550.00 | 560.50 | 549.00 | 554.06 | 553.87 | 1,164 |
| 2021-10-22 | 545.00 | 556.00 | 545.00 | 553.12 | 552.93 | 1,500 |
| 2021-10-21 | 543.00 | 555.50 | 543.00 | 551.42 | 551.23 | 3,050 |
← NewerPage 21 of 21 · 1,242 trading days
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.