Tecan Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	214.60	217.40	213.20	213.80	213.75	567
2024-11-12	216.40	221.00	214.40	221.00	220.95	2,942
2024-11-11	220.40	220.80	219.00	219.60	219.55	5,293
2024-11-08	219.80	221.20	217.20	219.40	219.35	280
2024-11-07	218.40	225.60	218.40	220.80	220.75	424
2024-11-06	224.00	224.00	215.20	215.20	215.15	2,009
2024-11-05	221.00	222.00	219.20	220.40	220.35	362
2024-11-04	219.00	222.60	214.60	219.80	219.75	986
2024-11-01	211.60	223.20	211.60	220.20	220.15	5,923
2024-10-31	222.80	222.80	218.00	218.75	218.70	862
2024-10-30	222.60	223.00	219.80	220.73	220.69	3,151
2024-10-29	222.80	224.20	222.40	222.88	222.83	1,251
2024-10-28	228.60	228.60	222.80	225.52	225.47	16,539
2024-10-25	227.40	227.40	222.20	224.90	224.85	1,069
2024-10-24	237.40	237.40	227.70	232.55	232.50	1,894
2024-10-23	241.60	241.60	235.40	237.79	237.74	4,139
2024-10-22	238.20	243.80	238.20	241.58	241.53	23,042
2024-10-21	238.80	243.40	238.60	240.99	240.94	437
2024-10-18	235.20	241.40	228.00	239.99	239.94	53,941
2024-10-17	233.00	235.80	231.00	234.96	234.91	24,864
2024-10-16	239.80	239.80	225.80	228.00	227.95	20,255
2024-10-15	269.80	270.80	266.80	266.80	266.74	441
2024-10-14	266.80	268.00	264.60	265.20	265.14	159
2024-10-11	264.60	266.00	263.80	264.55	264.50	34,899
2024-10-10	263.60	265.00	262.60	264.70	264.64	527
2024-10-09	268.60	268.80	265.00	265.00	264.94	393
2024-10-08	269.80	269.80	263.20	266.40	266.34	38,547
2024-10-07	274.00	274.00	267.80	269.70	269.64	638
2024-10-04	273.00	275.20	271.80	274.60	274.54	1,100
2024-10-03	275.00	275.40	272.80	273.78	273.73	313
2024-10-02	275.20	277.60	275.00	275.20	275.14	633
2024-10-01	286.00	286.00	269.80	276.00	275.94	10,750
2024-09-30	287.40	287.40	278.40	280.09	280.03	10,989
2024-09-27	278.00	285.00	278.00	284.20	284.14	861
2024-09-26	275.40	277.20	270.40	273.91	273.85	552
2024-09-25	264.80	268.20	264.80	266.00	265.94	5,395
2024-09-24	267.00	268.00	263.60	265.80	265.74	1,620
2024-09-23	269.40	274.40	263.20	267.00	266.94	41,331
2024-09-20	278.40	278.40	269.40	269.40	269.34	9,955
2024-09-19	282.60	283.60	280.44	280.44	280.38	897
2024-09-18	275.80	279.20	275.20	275.20	275.14	13,264
2024-09-17	277.40	280.40	277.40	278.20	278.14	418
2024-09-16	279.20	279.60	276.40	277.20	277.14	54,238
2024-09-13	277.20	284.40	277.20	280.60	280.54	17,175
2024-09-12	283.60	286.00	281.20	283.80	283.74	426
2024-09-11	279.40	282.80	279.40	280.60	280.54	208
2024-09-10	283.70	286.20	279.20	280.30	280.24	13,187
2024-09-09	281.40	284.80	281.40	283.40	283.34	247
2024-09-06	280.20	285.40	279.00	281.20	281.14	6,236
2024-09-05	281.60	284.00	280.40	282.73	282.67	1,733
2024-09-04	277.40	282.20	276.00	280.80	280.74	1,413
2024-09-03	283.60	285.40	280.40	282.50	282.44	295
2024-09-02	282.60	283.70	281.00	282.53	282.47	878
2024-08-30	284.00	290.80	283.40	284.40	284.34	482
2024-08-29	285.80	288.40	285.80	288.00	287.94	310
2024-08-28	283.80	289.40	283.60	286.57	286.51	377
2024-08-27	286.40	286.40	283.20	284.55	284.49	274
2024-08-23	283.20	286.00	280.60	283.46	283.40	519
2024-08-22	279.00	287.20	279.00	282.80	282.74	1,107
2024-08-21	286.80	286.80	279.60	281.47	281.41	11,809

← NewerPage 9 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.