Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	131.05	136.10	130.60	135.90	135.89	28,233
2026-02-03	135.00	135.70	131.50	135.01	135.00	55,894
2026-02-02	135.50	135.50	132.00	132.20	132.19	93,981
2026-01-30	136.20	137.36	135.40	136.35	136.34	23,177
2026-01-29	138.00	138.80	134.00	136.03	136.01	12,794
2026-01-28	140.70	140.70	136.70	137.60	137.59	55,649
2026-01-27	142.10	142.10	139.17	139.92	139.90	121,489
2026-01-26	138.90	141.13	138.30	139.74	139.73	16,621
2026-01-23	143.10	143.10	137.75	139.20	139.19	16,960
2026-01-22	144.90	144.90	141.60	142.70	142.68	5,030
2026-01-21	142.40	143.70	139.90	143.60	143.59	9,662
2026-01-20	141.70	142.70	139.90	140.95	140.93	108,995
2026-01-19	148.60	148.60	142.00	144.39	144.38	20,224
2026-01-16	151.00	152.75	149.10	150.79	150.78	10,769
2026-01-15	155.70	155.70	148.00	149.23	149.22	104,637
2026-01-14	157.90	159.80	155.20	158.05	158.03	4,544
2026-01-13	160.30	161.30	157.90	160.39	160.37	23,311
2026-01-12	154.00	160.55	153.50	154.76	154.75	27,678
2026-01-09	149.90	156.20	148.00	154.45	154.44	38,445
2026-01-08	141.30	142.80	138.90	139.85	139.83	15,136
2026-01-07	139.40	139.40	137.15	138.94	138.93	162,801
2026-01-06	135.10	138.40	134.60	138.20	138.19	7,051
2026-01-05	128.40	132.60	127.00	129.11	129.09	2,784
2025-12-30	127.75	129.00	127.75	128.00	127.99	2,656
2025-12-29	129.80	130.30	127.85	128.80	128.79	7,030
2025-12-23	128.90	130.10	128.56	128.96	128.95	3,399
2025-12-22	127.50	129.10	125.85	127.20	127.19	21,790
2025-12-19	127.20	128.40	126.60	127.22	127.21	3,349
2025-12-18	124.80	126.90	123.01	126.90	126.89	6,944
2025-12-17	124.00	125.00	120.99	123.70	123.69	31,250
2025-12-16	125.80	126.70	125.00	125.23	125.22	105,700
2025-12-15	127.00	127.00	124.30	125.27	125.26	46,964
2025-12-12	127.60	128.20	125.20	127.44	127.42	58,309
2025-12-11	129.00	129.60	128.20	129.01	129.00	5,965
2025-12-10	132.10	132.10	129.30	129.30	129.29	2,338
2025-12-09	130.00	131.40	130.00	131.32	131.31	4,855
2025-12-08	131.80	134.70	130.60	131.30	131.28	3,046
2025-12-05	134.50	137.00	133.45	133.80	133.78	36,229
2025-12-04	134.70	136.55	133.44	133.70	133.69	24,282
2025-12-03	136.80	137.41	134.30	135.70	135.68	6,844
2025-12-02	136.40	138.20	134.60	135.48	135.47	2,547
2025-12-01	137.50	139.40	137.10	138.60	138.58	33,613
2025-11-28	138.90	138.90	137.55	137.61	137.60	2,441
2025-11-27	139.90	139.90	138.20	138.20	138.18	2,026
2025-11-26	140.00	140.30	138.90	139.05	139.03	4,785
2025-11-25	137.00	139.71	135.60	139.71	139.70	2,491
2025-11-24	135.70	137.50	135.70	136.79	136.78	2,676
2025-11-21	131.95	135.21	129.10	133.89	133.88	4,270
2025-11-20	135.00	135.00	132.99	133.78	133.77	3,352
2025-11-19	133.90	134.90	133.25	133.40	133.39	55,506
2025-11-18	137.20	137.20	133.00	134.33	134.32	8,008
2025-11-17	141.00	141.00	137.98	138.60	138.59	9,695
2025-11-14	141.00	141.06	137.70	139.11	139.10	2,121
2025-11-13	141.80	142.06	140.00	141.01	141.00	19,038
2025-11-12	139.70	140.60	138.70	139.46	139.45	30,964
2025-11-11	134.90	140.40	134.50	138.97	138.95	1,097
2025-11-10	133.90	136.40	133.20	133.20	133.19	5,014
2025-11-07	135.70	136.50	133.20	136.40	136.39	846
2025-11-06	137.60	139.00	135.30	137.68	137.67	14,406
2025-11-05	137.60	138.90	137.30	138.44	138.42	1,864

← NewerPage 4 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.