Tecan Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 239.60 | 241.20 | 234.36 | 235.00 | 235.00 | 2,865 |
| 2026-10-16 | 247.00 | 249.00 | 242.00 | 242.60 | 242.60 | 3,034 |
| 2026-10-15 | 247.60 | 250.90 | 246.20 | 247.00 | 247.00 | 1,593 |
| 2026-10-14 | 239.80 | 247.30 | 239.80 | 246.80 | 246.80 | 1,018 |
| 2026-10-13 | 236.40 | 239.20 | 236.10 | 239.20 | 239.20 | 2,837 |
| 2026-10-12 | 235.00 | 239.80 | 235.00 | 237.40 | 237.40 | 1,443 |
| 2026-10-09 | 231.20 | 236.00 | 228.40 | 231.40 | 231.40 | 96,218 |
| 2026-10-08 | 236.20 | 238.00 | 227.00 | 227.00 | 227.00 | 7,178 |
| 2026-10-07 | 245.80 | 245.80 | 235.20 | 238.65 | 238.65 | 8,421 |
| 2026-10-06 | 245.80 | 256.80 | 244.00 | 246.80 | 246.80 | 10,015 |
| 2026-10-05 | 236.00 | 248.80 | 234.80 | 245.00 | 245.00 | 11,628 |
| 2026-10-02 | 230.40 | 232.69 | 227.71 | 232.20 | 232.20 | 3,505 |
| 2026-10-01 | 234.00 | 235.00 | 230.20 | 230.60 | 230.60 | 29,903 |
| 2026-09-30 | 237.60 | 237.60 | 231.00 | 233.80 | 233.80 | 1,430 |
| 2026-09-29 | 231.00 | 237.20 | 231.00 | 233.00 | 233.00 | 8,767 |
| 2026-09-28 | 228.00 | 233.80 | 228.00 | 230.80 | 230.80 | 3,637 |
| 2026-09-25 | 228.00 | 228.00 | 222.40 | 223.65 | 223.65 | 7,062 |
| 2026-09-24 | 219.00 | 228.40 | 217.00 | 227.80 | 227.80 | 29,266 |
| 2026-09-23 | 217.20 | 219.70 | 216.60 | 217.80 | 217.80 | 1,703 |
| 2026-09-22 | 213.60 | 219.20 | 213.20 | 218.80 | 218.80 | 3,786 |
| 2026-09-21 | 218.60 | 219.40 | 210.20 | 218.56 | 218.56 | 30,256 |
| 2026-09-18 | 221.00 | 226.00 | 214.60 | 218.80 | 218.80 | 17,320 |
| 2026-09-17 | 214.80 | 218.80 | 212.30 | 213.03 | 213.03 | 39,844 |
| 2026-09-16 | 210.00 | 215.00 | 208.75 | 214.97 | 214.97 | 31,416 |
| 2026-09-15 | 196.90 | 210.40 | 196.90 | 210.37 | 210.37 | 24,876 |
| 2026-09-14 | 198.80 | 201.40 | 196.97 | 197.00 | 197.00 | 4,770 |
| 2026-09-11 | 195.40 | 199.90 | 195.40 | 198.86 | 198.86 | 4,994 |
| 2026-09-10 | 199.00 | 199.00 | 194.10 | 197.52 | 197.52 | 3,909 |
| 2026-09-09 | 196.80 | 198.60 | 194.73 | 196.93 | 196.93 | 8,234 |
| 2026-09-08 | 198.00 | 200.20 | 196.43 | 199.35 | 199.35 | 12,219 |
| 2026-09-07 | 194.40 | 197.00 | 191.20 | 196.23 | 196.23 | 9,792 |
| 2026-09-04 | 195.00 | 196.20 | 194.00 | 195.17 | 195.17 | 6,334 |
| 2026-09-03 | 195.00 | 199.80 | 195.00 | 197.10 | 197.10 | 3,064 |
| 2026-09-02 | 195.50 | 199.50 | 194.00 | 197.24 | 197.24 | 6,885 |
| 2026-09-01 | 196.60 | 201.40 | 194.00 | 197.75 | 197.75 | 3,730 |
| 2026-08-31 | 194.50 | 197.60 | 193.00 | 196.38 | 196.38 | 22,399 |
| 2026-08-28 | 191.00 | 196.20 | 188.72 | 193.67 | 193.67 | 2,954 |
| 2026-08-27 | 186.80 | 191.40 | 186.24 | 191.40 | 191.40 | 15,193 |
| 2026-08-26 | 187.10 | 189.50 | 184.10 | 188.40 | 188.40 | 9,737 |
| 2026-08-25 | 194.80 | 195.00 | 191.40 | 193.64 | 193.64 | 16,514 |
| 2026-08-24 | 189.70 | 194.00 | 189.70 | 192.22 | 192.22 | 2,370 |
| 2026-08-21 | 196.40 | 196.40 | 191.10 | 191.50 | 191.50 | 2,774 |
| 2026-08-20 | 193.60 | 197.00 | 192.10 | 192.20 | 192.20 | 6,701 |
| 2026-08-19 | 187.70 | 192.50 | 187.10 | 191.24 | 191.24 | 13,438 |
| 2026-08-18 | 193.70 | 193.70 | 187.15 | 189.22 | 189.22 | 9,646 |
| 2026-08-17 | 195.00 | 196.10 | 191.20 | 192.00 | 192.00 | 9,232 |
| 2026-08-14 | 196.25 | 199.48 | 195.20 | 195.80 | 195.80 | 16,174 |
| 2026-08-13 | 185.90 | 195.50 | 185.50 | 195.04 | 195.04 | 25,514 |
| 2026-08-12 | 181.00 | 183.20 | 175.60 | 179.72 | 179.72 | 22,638 |
| 2026-08-11 | 181.80 | 188.50 | 176.90 | 185.20 | 185.20 | 47,554 |
| 2026-08-10 | 195.60 | 202.00 | 195.20 | 198.16 | 198.16 | 9,585 |
| 2026-08-07 | 191.50 | 198.40 | 191.50 | 195.88 | 195.88 | 4,322 |
| 2026-08-06 | 194.30 | 195.20 | 191.80 | 194.64 | 194.64 | 48,917 |
| 2026-08-05 | 192.30 | 195.00 | 192.00 | 193.59 | 193.59 | 817 |
| 2026-08-04 | 194.50 | 196.80 | 193.00 | 194.60 | 194.60 | 6,237 |
| 2026-08-03 | 186.60 | 194.40 | 186.60 | 193.42 | 193.42 | 3,349 |
| 2026-07-31 | 188.00 | 191.70 | 186.08 | 186.21 | 186.21 | 7,087 |
| 2026-07-30 | 184.50 | 188.80 | 184.50 | 187.39 | 187.39 | 13,088 |
| 2026-07-29 | 184.00 | 185.50 | 183.35 | 184.28 | 184.28 | 3,226 |
| 2026-07-28 | 180.00 | 186.60 | 178.70 | 184.38 | 184.38 | 4,781 |
Page 1 of 21 · 1,245 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.