Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 171.25 | 176.40 | 164.50 | 171.40 | 171.38 | 9,442 |
| 2025-08-11 | 157.70 | 157.70 | 154.70 | 156.65 | 156.63 | 5,486 |
| 2025-08-08 | 155.70 | 155.90 | 154.60 | 155.80 | 155.78 | 6,321 |
| 2025-08-07 | 153.40 | 156.80 | 152.70 | 153.39 | 153.38 | 383 |
| 2025-08-06 | 156.50 | 156.50 | 154.10 | 154.43 | 154.41 | 560 |
| 2025-08-05 | 157.50 | 158.40 | 155.25 | 155.91 | 155.89 | 1,311 |
| 2025-08-04 | 157.10 | 157.80 | 155.60 | 156.20 | 156.18 | 1,178 |
| 2025-07-31 | 164.30 | 164.30 | 160.80 | 162.15 | 162.13 | 300 |
| 2025-07-30 | 165.50 | 167.05 | 163.50 | 163.50 | 163.48 | 1,139 |
| 2025-07-29 | 165.20 | 168.30 | 164.30 | 165.62 | 165.60 | 2,716 |
| 2025-07-28 | 168.80 | 171.10 | 165.60 | 167.11 | 167.09 | 3,195 |
| 2025-07-25 | 160.90 | 166.20 | 160.90 | 164.63 | 164.61 | 40,805 |
| 2025-07-24 | 162.95 | 165.50 | 161.90 | 165.50 | 165.48 | 13,201 |
| 2025-07-23 | 161.10 | 161.80 | 158.50 | 160.85 | 160.83 | 43,032 |
| 2025-07-22 | 155.70 | 157.80 | 152.50 | 156.80 | 156.78 | 6,550 |
| 2025-07-21 | 160.40 | 163.60 | 157.70 | 158.20 | 158.18 | 547 |
| 2025-07-18 | 161.20 | 164.10 | 160.20 | 162.96 | 162.94 | 453 |
| 2025-07-17 | 165.20 | 165.45 | 161.60 | 162.90 | 162.89 | 1,498 |
| 2025-07-16 | 159.80 | 167.10 | 159.80 | 164.01 | 164.00 | 1,443 |
| 2025-07-15 | 161.30 | 164.70 | 160.00 | 161.46 | 161.45 | 1,210 |
| 2025-07-14 | 162.90 | 164.15 | 159.95 | 160.55 | 160.53 | 928 |
| 2025-07-11 | 165.50 | 165.70 | 162.90 | 164.05 | 164.03 | 1,396 |
| 2025-07-10 | 161.70 | 168.70 | 161.10 | 161.85 | 161.84 | 1,448 |
| 2025-07-09 | 158.80 | 161.85 | 158.80 | 161.10 | 161.08 | 22,540 |
| 2025-07-08 | 158.00 | 160.89 | 155.56 | 160.89 | 160.88 | 1,331 |
| 2025-07-07 | 164.50 | 164.50 | 159.10 | 160.20 | 160.18 | 652 |
| 2025-07-04 | 163.30 | 166.10 | 161.60 | 165.20 | 165.18 | 1,558 |
| 2025-07-03 | 164.70 | 164.70 | 162.20 | 162.70 | 162.68 | 18,527 |
| 2025-07-02 | 160.80 | 165.40 | 159.90 | 164.43 | 164.41 | 12,703 |
| 2025-07-01 | 161.00 | 161.35 | 157.20 | 159.93 | 159.92 | 58,946 |
| 2025-06-30 | 161.60 | 165.50 | 161.60 | 162.55 | 162.53 | 1,598 |
| 2025-06-27 | 162.30 | 165.00 | 160.80 | 162.31 | 162.30 | 1,294 |
| 2025-06-26 | 162.20 | 162.60 | 159.90 | 161.52 | 161.50 | 4,391 |
| 2025-06-25 | 162.00 | 164.30 | 160.80 | 161.82 | 161.80 | 13,613 |
| 2025-06-24 | 163.10 | 163.50 | 160.90 | 161.57 | 161.55 | 53,860 |
| 2025-06-23 | 159.30 | 161.00 | 158.60 | 159.27 | 159.25 | 831 |
| 2025-06-20 | 161.50 | 162.60 | 160.40 | 161.85 | 161.83 | 2,387 |
| 2025-06-19 | 159.90 | 162.30 | 159.80 | 161.50 | 161.48 | 2,309 |
| 2025-06-18 | 161.70 | 163.00 | 161.60 | 162.30 | 162.28 | 539 |
| 2025-06-17 | 161.60 | 164.40 | 161.30 | 163.00 | 162.98 | 515 |
| 2025-06-16 | 165.30 | 166.30 | 163.00 | 164.30 | 164.28 | 17,093 |
| 2025-06-13 | 168.70 | 168.70 | 165.00 | 166.93 | 166.92 | 14,908 |
| 2025-06-12 | 171.30 | 171.50 | 168.50 | 170.20 | 170.18 | 14,034 |
| 2025-06-11 | 173.20 | 175.01 | 171.90 | 174.19 | 174.17 | 4,378 |
| 2025-06-10 | 170.00 | 172.80 | 168.95 | 170.97 | 170.95 | 73,285 |
| 2025-06-06 | 161.10 | 163.80 | 161.10 | 162.78 | 162.77 | 3,120 |
| 2025-06-05 | 161.50 | 163.30 | 160.10 | 161.10 | 161.08 | 1,168 |
| 2025-06-04 | 158.00 | 161.30 | 157.10 | 160.03 | 160.01 | 1,682 |
| 2025-06-03 | 159.40 | 160.00 | 155.85 | 156.95 | 156.93 | 1,377 |
| 2025-06-02 | 161.70 | 161.70 | 158.05 | 158.63 | 158.61 | 10,482 |
| 2025-05-30 | 169.00 | 169.00 | 163.70 | 165.33 | 165.31 | 11,708 |
| 2025-05-28 | 167.80 | 169.40 | 167.70 | 168.90 | 168.88 | 49,343 |
| 2025-05-27 | 169.70 | 170.70 | 169.40 | 169.60 | 169.58 | 5,936 |
| 2025-05-23 | 170.40 | 171.20 | 163.60 | 165.65 | 165.63 | 16,124 |
| 2025-05-22 | 168.10 | 171.60 | 167.20 | 168.50 | 168.48 | 5,884 |
| 2025-05-21 | 174.00 | 175.00 | 169.75 | 172.57 | 172.55 | 24,296 |
| 2025-05-20 | 175.60 | 176.80 | 175.60 | 175.89 | 175.87 | 10,172 |
| 2025-05-19 | 174.70 | 175.60 | 172.70 | 174.73 | 174.71 | 81,543 |
| 2025-05-16 | 173.95 | 176.60 | 173.80 | 176.03 | 176.01 | 20,685 |
| 2025-05-15 | 172.00 | 175.65 | 171.55 | 173.65 | 173.63 | 16,768 |
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.