Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	170.60	174.10	169.30	172.09	172.07	80,759
2025-05-13	170.90	171.30	168.90	170.35	170.33	2,036
2025-05-12	167.80	174.70	164.70	171.81	171.79	20,343
2025-05-09	162.75	164.20	162.00	162.94	162.93	3,717
2025-05-08	158.10	161.95	157.40	160.15	160.13	1,684
2025-05-07	157.40	160.10	155.50	158.40	158.38	2,319
2025-05-06	162.00	162.00	158.10	159.49	159.48	755
2025-05-02	161.90	165.00	160.40	162.88	162.86	1,038
2025-04-30	157.30	159.60	156.00	157.34	157.32	2,859
2025-04-29	154.00	156.20	154.00	155.36	155.34	6,648
2025-04-28	152.40	156.70	151.40	153.70	153.68	3,408
2025-04-25	150.10	152.10	150.10	150.70	150.68	1,595
2025-04-24	147.10	148.60	145.40	148.10	148.08	25,868
2025-04-23	145.70	150.20	145.70	149.70	149.68	77,726
2025-04-22	141.90	142.60	139.40	141.60	141.58	84,312
2025-04-17	143.20	143.30	138.50	140.26	140.25	257,904
2025-04-16	146.20	146.50	142.60	143.40	143.38	6,697
2025-04-15	145.20	146.70	145.10	145.40	145.38	80,137
2025-04-14	145.90	145.90	142.90	144.75	144.73	3,510
2025-04-11	141.90	144.55	140.60	141.90	141.87	3,330
2025-04-10	152.00	152.00	140.30	142.00	141.97	15,231
2025-04-09	141.50	141.80	138.70	139.90	139.87	8,285
2025-04-08	145.10	147.20	142.30	145.80	145.77	10,113
2025-04-07	137.20	149.50	134.30	146.05	146.02	24,954
2025-04-04	151.20	154.00	145.90	148.40	148.37	13,111
2025-04-03	161.85	162.60	153.90	153.90	153.87	11,753
2025-04-02	163.50	163.70	158.20	163.20	163.17	1,992
2025-04-01	166.80	169.00	163.20	163.90	163.87	214,769
2025-03-31	170.15	170.15	166.40	167.83	167.79	5,951
2025-03-28	171.80	174.60	171.80	172.91	172.88	1,799
2025-03-27	170.00	171.80	170.00	170.41	170.37	1,373
2025-03-26	175.40	175.40	170.10	171.71	171.67	2,829
2025-03-25	175.40	176.90	175.00	175.67	175.63	10,892
2025-03-24	175.30	177.20	173.40	176.29	176.25	1,542
2025-03-21	173.00	174.00	172.10	172.72	172.68	64,324
2025-03-20	176.50	177.90	175.00	176.81	176.77	13,011
2025-03-19	177.60	178.30	175.90	177.12	177.08	1,309
2025-03-18	178.80	181.40	177.60	179.61	179.57	60,193
2025-03-17	176.20	177.30	174.90	176.90	176.86	19,313
2025-03-14	172.90	178.00	172.10	175.81	175.77	17,243
2025-03-13	175.60	176.00	168.00	171.04	171.00	7,186
2025-03-12	179.70	184.40	175.60	178.50	178.46	28,124
2025-03-11	187.30	191.10	182.60	185.30	185.26	1,260
2025-03-10	192.40	194.60	185.70	186.58	186.54	3,918
2025-03-07	186.90	189.30	185.50	185.82	185.78	6,998
2025-03-06	188.10	191.70	187.90	189.50	189.45	899
2025-03-05	187.90	191.60	186.20	187.69	187.65	16,124
2025-03-04	191.30	193.60	185.60	188.77	188.73	2,533
2025-03-03	194.70	197.70	193.15	193.65	193.60	1,799
2025-02-28	197.00	197.00	195.00	195.00	194.96	38,836
2025-02-27	203.00	203.00	198.10	199.30	199.26	26,892
2025-02-26	198.90	203.20	198.15	200.83	200.78	1,105
2025-02-25	201.00	201.90	198.70	199.20	199.16	50,336
2025-02-24	207.40	210.60	201.00	203.86	203.81	40,262
2025-02-21	206.40	208.40	204.60	205.66	205.62	4,499
2025-02-20	192.45	206.60	188.10	206.60	206.56	4,587
2025-02-19	210.40	210.40	206.00	206.69	206.65	874
2025-02-18	211.20	212.40	209.00	210.00	209.96	553
2025-02-17	212.00	214.00	211.20	214.00	213.95	313
2025-02-14	221.00	221.00	212.20	212.40	212.35	732

← NewerPage 7 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.