Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.332	0.333	0.312	0.327	0.327	437,811
2024-08-22	0.347	0.350	0.320	0.333	0.333	1,065,521
2024-08-21	0.393	0.393	0.312	0.343	0.343	1,700,819
2024-08-20	0.367	0.393	0.360	0.380	0.380	628,912
2024-08-19	0.367	0.397	0.353	0.367	0.367	952,959
2024-08-16	0.353	0.380	0.343	0.363	0.363	449,611
2024-08-15	0.357	0.357	0.340	0.353	0.353	71,286
2024-08-14	0.357	0.360	0.340	0.357	0.357	245,059
2024-08-13	0.360	0.360	0.337	0.360	0.360	302,557
2024-08-12	0.360	0.380	0.337	0.350	0.350	346,636
2024-08-09	0.357	0.367	0.343	0.360	0.360	299,884
2024-08-08	0.337	0.400	0.329	0.357	0.357	484,194
2024-08-07	0.331	0.347	0.319	0.337	0.337	246,264
2024-08-06	0.319	0.347	0.301	0.332	0.332	694,143
2024-08-05	0.327	0.327	0.280	0.319	0.319	1,424,134
2024-08-02	0.337	0.357	0.320	0.333	0.333	705,285
2024-08-01	0.347	0.363	0.340	0.343	0.343	619,321
2024-07-31	0.347	0.360	0.327	0.350	0.350	698,592
2024-07-30	0.347	0.350	0.333	0.347	0.347	646,879
2024-07-29	0.343	0.353	0.333	0.347	0.347	401,451
2024-07-26	0.333	0.343	0.333	0.343	0.343	92,638
2024-07-25	0.325	0.357	0.320	0.343	0.343	431,446
2024-07-24	0.320	0.333	0.315	0.328	0.328	857,047
2024-07-23	0.329	0.333	0.317	0.325	0.325	510,970
2024-07-22	0.328	0.332	0.317	0.329	0.329	546,033
2024-07-19	0.340	0.340	0.320	0.329	0.329	290,034
2024-07-18	0.329	0.337	0.313	0.320	0.320	877,852
2024-07-17	0.337	0.340	0.327	0.329	0.329	526,053
2024-07-16	0.329	0.340	0.324	0.340	0.340	434,190
2024-07-15	0.332	0.343	0.319	0.331	0.331	1,200,581
2024-07-12	0.343	0.357	0.328	0.333	0.333	794,074
2024-07-11	0.357	0.367	0.340	0.350	0.350	607,078
2024-07-10	0.360	0.370	0.340	0.357	0.357	513,882
2024-07-09	0.350	0.387	0.337	0.347	0.347	2,382,410
2024-07-08	0.350	0.360	0.332	0.350	0.350	1,444,520
2024-07-05	0.347	0.360	0.340	0.350	0.350	686,058
2024-07-04	0.393	0.393	0.340	0.343	0.343	1,781,186
2024-07-03	0.353	0.400	0.333	0.363	0.363	4,112,991
2024-07-02	0.347	0.367	0.340	0.353	0.353	1,164,818
2024-07-01	0.347	0.370	0.340	0.347	0.347	1,656,002
2024-06-28	0.363	0.393	0.343	0.370	0.370	682,905
2024-06-27	0.393	0.400	0.353	0.367	0.367	1,163,261
2024-06-26	0.370	0.390	0.343	0.373	0.373	800,650
2024-06-25	0.367	0.367	0.340	0.367	0.367	938,956
2024-06-24	0.397	0.427	0.347	0.347	0.347	2,400,411
2024-06-20	0.420	0.433	0.373	0.397	0.397	11,058,127
2024-06-19	0.420	0.450	0.420	0.440	0.440	283,795
2024-06-18	0.453	0.473	0.417	0.420	0.420	793,297
2024-06-17	0.437	0.477	0.427	0.453	0.453	597,642
2024-06-14	0.447	0.490	0.420	0.433	0.433	398,326
2024-06-13	0.463	0.463	0.430	0.447	0.447	464,565
2024-06-12	0.477	0.487	0.447	0.463	0.463	323,758
2024-06-11	0.467	0.493	0.420	0.473	0.473	438,889
2024-06-10	0.470	0.500	0.440	0.467	0.467	1,544,527
2024-06-07	0.500	0.513	0.413	0.460	0.460	1,270,160
2024-06-05	0.383	0.490	0.380	0.467	0.467	2,325,092
2024-06-04	0.350	0.393	0.319	0.367	0.367	770,545
2024-06-03	0.327	0.363	0.288	0.350	0.350	1,963,040
2024-05-31	0.349	0.349	0.307	0.327	0.327	1,190,162
2024-05-30	0.378	0.378	0.341	0.348	0.348	679,726

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.