Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	137.60	138.90	137.30	138.44	138.42	1,864
2025-11-04	141.60	141.60	139.20	140.06	140.04	1,330
2025-11-03	145.60	145.90	140.60	141.10	141.08	71,352
2025-10-31	150.00	150.00	144.40	145.81	145.80	2,712
2025-10-30	147.30	150.00	144.40	146.88	146.86	2,683
2025-10-29	148.10	150.15	146.60	148.76	148.75	3,562
2025-10-28	150.20	151.30	147.30	147.30	147.28	16,996
2025-10-27	153.50	153.50	150.80	151.30	151.28	2,308
2025-10-24	154.50	154.71	152.70	153.60	153.59	1,585
2025-10-23	152.10	153.90	151.80	153.08	153.06	41,209
2025-10-22	150.00	151.90	149.85	150.17	150.15	37,108
2025-10-21	144.70	150.30	143.50	150.00	149.98	29,417
2025-10-20	146.75	147.00	143.54	144.19	144.18	35,429
2025-10-17	144.25	147.55	143.80	147.13	147.11	5,893
2025-10-16	142.10	144.98	140.00	144.09	144.07	3,975
2025-10-15	141.70	141.70	139.65	140.55	140.54	18,560
2025-10-14	141.70	141.70	138.65	139.36	139.34	18,758
2025-10-13	142.10	144.20	136.80	142.01	142.00	9,794
2025-10-10	150.70	153.55	148.69	152.32	152.30	155,630
2025-10-09	153.90	153.90	149.19	151.11	151.09	5,226
2025-10-08	154.20	154.20	150.85	153.19	153.18	3,054
2025-10-07	156.80	157.60	154.90	156.72	156.70	2,511
2025-10-06	156.00	157.90	155.10	157.90	157.88	34,294
2025-10-03	153.90	155.00	153.00	153.95	153.94	2,586
2025-10-02	152.40	156.00	151.70	153.58	153.57	34,521
2025-10-01	145.10	150.10	145.10	148.37	148.35	49,191
2025-09-30	144.80	145.20	141.09	142.91	142.89	5,305
2025-09-29	146.60	155.20	144.80	145.50	145.48	1,810
2025-09-26	149.60	150.40	145.10	146.68	146.66	27,796
2025-09-25	152.70	153.10	148.65	151.74	151.72	14,189
2025-09-24	155.80	156.65	154.60	155.01	154.99	3,673
2025-09-23	157.60	158.40	155.50	157.01	156.99	6,633
2025-09-22	157.80	160.30	157.21	158.44	158.42	9,731
2025-09-19	159.30	159.30	155.00	158.12	158.10	32,189
2025-09-18	156.90	159.75	156.90	158.50	158.48	7,860
2025-09-17	156.90	158.10	156.00	157.85	157.84	4,446
2025-09-16	155.00	157.40	154.30	156.30	156.28	5,147
2025-09-15	156.80	159.80	154.70	158.47	158.46	44,101
2025-09-12	155.70	158.51	155.50	158.30	158.28	53,548
2025-09-11	154.50	155.70	152.70	153.76	153.74	18,231
2025-09-10	153.10	154.20	152.10	153.51	153.49	20,223
2025-09-09	157.00	157.00	150.70	152.48	152.46	20,772
2025-09-08	156.30	156.85	154.30	156.28	156.27	6,448
2025-09-05	156.30	158.57	155.10	157.90	157.88	38,091
2025-09-04	156.90	157.30	153.10	154.71	154.70	40,973
2025-09-03	158.70	159.60	156.50	157.11	157.09	19,725
2025-09-02	165.40	165.40	155.80	156.67	156.65	16,229
2025-09-01	165.10	167.40	164.20	165.06	165.04	566
2025-08-29	166.80	166.80	163.40	165.10	165.08	10,761
2025-08-28	167.80	168.80	165.70	167.10	167.08	2,752
2025-08-27	170.20	171.00	167.80	167.90	167.88	1,081
2025-08-26	174.50	175.20	171.15	172.00	171.98	1,762
2025-08-22	173.20	176.90	172.60	174.54	174.52	10,968
2025-08-21	172.00	173.35	170.80	170.90	170.88	2,144
2025-08-20	168.20	171.82	168.10	171.00	170.98	1,079
2025-08-19	169.40	171.60	168.75	171.10	171.08	1,299
2025-08-18	171.10	171.10	167.80	170.89	170.87	776
2025-08-15	168.10	170.60	167.50	170.60	170.58	379
2025-08-14	168.20	169.30	166.40	167.00	166.98	4,953
2025-08-13	169.40	171.25	167.30	169.85	169.83	34,885

← NewerPage 5 of 21 · 1,246 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.