Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	117.70	117.70	117.70	117.70	117.70	0
2026-04-30	114.50	117.95	114.50	117.70	117.70	7,530
2026-04-29	117.70	118.80	114.60	115.51	115.51	3,278
2026-04-28	118.50	119.50	117.20	118.43	118.43	19,263
2026-04-27	128.00	128.00	119.10	120.57	120.57	21,821
2026-04-24	128.10	128.10	123.85	124.33	124.33	11,808
2026-04-23	132.80	133.40	127.80	127.80	127.80	6,851
2026-04-22	137.60	137.80	134.80	134.82	134.82	21,039
2026-04-21	138.00	139.60	135.00	136.49	136.49	3,195
2026-04-20	136.60	136.60	133.65	136.08	136.08	60,936
2026-04-17	138.00	141.00	137.86	137.98	137.98	29,720
2026-04-16	141.50	143.00	139.78	139.80	136.80	47,753
2026-04-15	141.00	141.80	140.20	141.00	140.99	13,624
2026-04-14	136.90	140.91	135.40	139.80	139.79	17,696
2026-04-13	135.00	136.40	132.00	134.50	134.49	6,973
2026-04-10	129.80	135.20	129.80	134.34	134.33	22,135
2026-04-09	134.60	134.60	130.50	131.60	131.59	10,884
2026-04-08	138.00	138.00	133.60	135.50	135.49	35,142
2026-04-07	134.00	138.00	131.30	133.99	133.98	3,554
2026-04-02	133.40	137.10	133.30	134.60	134.59	6,862
2026-04-01	135.10	136.80	133.80	136.09	136.08	2,477
2026-03-31	129.70	133.60	129.50	132.40	132.39	6,242
2026-03-30	126.70	129.20	126.10	126.30	126.29	50,889
2026-03-27	128.40	129.92	126.90	127.00	126.99	7,899
2026-03-26	130.00	130.00	125.60	128.10	128.09	32,111
2026-03-25	129.00	129.00	126.30	126.60	126.59	18,944
2026-03-24	119.90	125.80	118.00	125.10	125.09	25,686
2026-03-23	114.00	116.60	111.00	111.60	111.59	19,747
2026-03-20	120.50	120.50	115.70	116.11	116.10	26,284
2026-03-19	120.50	120.50	116.90	118.21	118.20	11,755
2026-03-18	121.90	123.60	120.10	122.36	122.35	55,856
2026-03-17	117.60	123.30	117.50	121.58	121.57	55,020
2026-03-16	117.70	120.30	112.70	117.08	117.07	55,907
2026-03-13	121.35	121.60	119.00	120.76	120.75	9,230
2026-03-12	124.00	128.30	121.80	125.59	125.58	20,761
2026-03-11	125.40	127.00	125.00	125.30	125.29	35,134
2026-03-10	130.70	130.70	126.60	128.00	127.99	47,868
2026-03-09	126.10	127.40	124.80	125.99	125.98	117,695
2026-03-06	130.60	130.80	127.37	128.68	128.66	17,790
2026-03-05	131.80	133.25	130.10	132.50	132.48	109,941
2026-03-04	130.00	131.50	128.50	129.50	129.48	3,764
2026-03-03	129.90	130.15	127.90	128.92	128.91	83,070
2026-03-02	128.60	134.45	128.60	133.39	133.37	6,162
2026-02-27	135.30	136.30	134.50	135.29	135.27	5,340
2026-02-26	134.20	135.40	132.99	132.99	132.97	8,442
2026-02-25	132.10	135.40	131.70	133.14	133.13	45,514
2026-02-24	134.80	135.40	132.20	133.20	133.19	1,964
2026-02-23	137.20	137.50	133.40	133.43	133.41	20,115
2026-02-20	134.80	138.24	134.16	135.66	135.65	4,213
2026-02-19	135.90	137.01	134.10	136.17	136.15	4,502
2026-02-18	131.90	136.80	130.70	134.01	134.00	37,175
2026-02-17	130.00	131.93	129.80	130.40	130.39	5,492
2026-02-16	131.40	131.40	128.60	129.55	129.54	10,739
2026-02-13	127.90	132.30	127.40	131.30	131.29	16,094
2026-02-12	129.35	130.20	126.90	128.85	128.84	23,131
2026-02-11	134.00	134.00	128.80	129.10	129.08	37,294
2026-02-10	135.00	135.50	133.70	134.55	134.53	16,642
2026-02-09	137.70	138.50	131.80	133.99	133.98	22,945
2026-02-06	135.00	137.90	134.30	136.30	136.29	21,002
2026-02-05	137.50	137.80	135.20	136.23	136.22	16,613

← NewerPage 3 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.