Tecan Group AG historical data

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

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

← NewerPage 6 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.