Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	213.00	215.60	211.00	212.13	212.09	1,049
2025-02-12	210.80	212.40	207.00	208.38	208.34	2,473
2025-02-11	210.80	212.60	209.80	209.80	209.76	48,192
2025-02-10	212.40	213.00	209.40	210.96	210.91	18,301
2025-02-07	218.60	219.80	213.00	213.14	213.10	16,858
2025-02-06	224.00	224.00	219.00	219.30	219.25	793
2025-02-05	226.80	226.80	223.00	223.40	223.35	1,313
2025-02-04	229.20	229.40	226.30	226.80	226.75	26,684
2025-02-03	230.00	232.20	228.80	229.80	229.75	1,279
2025-01-31	239.80	239.80	235.80	236.00	235.95	925
2025-01-30	238.40	240.00	236.80	238.60	238.55	1,039
2025-01-29	242.40	243.00	236.80	239.20	239.15	5,852
2025-01-28	235.20	245.20	235.20	242.90	242.85	42,795
2025-01-27	227.80	231.60	227.80	230.80	230.75	1,372
2025-01-24	231.00	232.20	226.80	229.74	229.69	316
2025-01-23	225.80	232.40	225.80	229.44	229.39	2,737
2025-01-22	227.80	230.60	227.80	229.40	229.35	2,123
2025-01-21	223.20	226.40	223.20	226.20	226.15	1,320
2025-01-20	224.00	224.00	220.60	222.00	221.95	882
2025-01-17	225.00	226.40	222.20	224.41	224.36	1,145
2025-01-16	229.20	230.20	225.60	226.60	226.55	1,505
2025-01-15	223.00	229.60	222.20	228.38	228.33	1,575
2025-01-14	223.80	227.50	223.20	223.40	223.35	2,402
2025-01-13	223.00	223.80	220.80	222.80	222.75	5,321
2025-01-10	222.60	226.20	222.60	223.86	223.81	1,168
2025-01-09	231.80	232.20	223.60	223.60	223.55	45,857
2025-01-08	211.20	214.20	211.20	212.86	212.81	1,031
2025-01-07	207.20	214.80	207.00	213.20	213.15	28,526
2025-01-06	203.60	208.00	202.40	208.00	207.96	900
2025-01-03	207.60	207.60	199.60	202.00	201.96	3,789
2024-12-30	202.20	203.60	200.80	201.40	201.36	1,426
2024-12-27	206.60	206.60	203.80	203.80	203.76	386
2024-12-23	197.60	203.40	197.30	202.60	202.56	19,338
2024-12-20	196.00	197.50	193.30	197.50	197.46	31,611
2024-12-19	198.00	199.10	193.60	197.50	197.46	1,401
2024-12-18	206.40	206.40	202.40	203.86	203.81	40,212
2024-12-17	205.40	208.20	203.80	206.80	206.76	1,924
2024-12-16	206.40	206.60	204.60	206.20	206.16	5,483
2024-12-13	207.40	207.80	205.80	206.00	205.96	3,152
2024-12-12	211.00	211.00	206.40	207.60	207.56	4,788
2024-12-11	210.00	212.40	210.00	212.20	212.15	6,960
2024-12-10	210.00	213.60	208.20	210.40	210.36	23,369
2024-12-09	209.00	212.00	208.40	210.20	210.16	65,935
2024-12-06	208.20	208.80	206.60	208.20	208.16	1,133
2024-12-05	208.40	210.00	207.00	208.80	208.76	240
2024-12-04	204.60	207.60	200.00	207.60	207.56	12,385
2024-12-03	205.80	207.20	202.20	205.38	205.34	719
2024-12-02	209.40	210.20	206.80	206.90	206.86	622
2024-11-29	210.20	211.00	208.60	210.20	210.16	1,559
2024-11-28	211.00	212.00	208.60	209.20	209.16	729
2024-11-27	210.00	210.80	208.40	210.80	210.76	1,772
2024-11-26	213.40	213.80	210.60	213.40	213.35	721
2024-11-25	211.40	214.00	211.40	213.40	213.35	944
2024-11-22	212.20	212.60	210.00	210.00	209.96	11,471
2024-11-21	209.20	211.40	208.60	210.20	210.16	350
2024-11-20	211.20	212.00	209.20	210.00	209.96	369
2024-11-19	208.60	210.00	207.20	208.20	208.16	8,753
2024-11-18	208.40	209.60	207.00	208.40	208.36	1,835
2024-11-15	210.80	212.00	208.00	208.00	207.96	3,583
2024-11-14	214.80	214.80	210.80	214.40	214.35	581

← NewerPage 8 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.