Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.397	0.398	0.367	0.378	0.378	722,772
2024-05-28	0.398	0.398	0.358	0.398	0.398	1,117,994
2024-05-27	0.423	0.423	0.384	0.399	0.399	1,036,729
2024-05-24	0.430	0.431	0.399	0.423	0.423	527,668
2024-05-23	0.400	0.444	0.400	0.429	0.429	1,153,345
2024-05-22	0.395	0.407	0.394	0.397	0.397	294,519
2024-05-21	0.407	0.407	0.371	0.407	0.407	2,286,410
2024-05-20	0.485	0.485	0.389	0.418	0.418	2,622,630
2024-05-17	0.489	0.489	0.483	0.485	0.485	85,828
2024-05-16	0.556	0.556	0.482	0.489	0.489	1,014,582
2024-05-15	0.507	0.507	0.487	0.494	0.494	499,182
2024-05-14	0.513	0.520	0.490	0.507	0.507	355,546
2024-05-13	0.507	0.525	0.477	0.500	0.500	1,907,044
2024-05-10	0.513	0.526	0.469	0.507	0.507	1,151,152
2024-05-08	0.533	0.533	0.493	0.511	0.511	1,074,881
2024-05-07	0.531	0.533	0.488	0.526	0.526	3,428,991
2024-05-06	0.505	0.533	0.433	0.530	0.530	1,383,115
2024-05-03	0.459	0.569	0.442	0.499	0.499	4,627,442
2024-05-02	0.400	0.460	0.399	0.441	0.441	1,131,115
2024-04-30	0.417	0.417	0.397	0.400	0.400	462,565
2024-04-29	0.393	0.417	0.393	0.407	0.407	1,406,386
2024-04-26	0.393	0.419	0.366	0.393	0.393	2,578,907
2024-04-25	0.373	0.373	0.339	0.366	0.366	222,166
2024-04-24	0.393	0.393	0.334	0.345	0.345	544,003
2024-04-23	0.377	0.378	0.347	0.361	0.361	363,378
2024-04-22	0.366	0.384	0.366	0.377	0.377	465,478
2024-04-19	0.353	0.367	0.314	0.365	0.365	454,966
2024-04-18	0.353	0.366	0.345	0.353	0.353	304,804
2024-04-17	0.334	0.351	0.322	0.343	0.343	668,559
2024-04-16	0.379	0.383	0.333	0.334	0.334	707,908
2024-04-15	0.419	0.450	0.347	0.379	0.379	1,718,227
2024-04-12	0.353	0.466	0.353	0.394	0.394	4,341,512
2024-04-11	0.326	0.353	0.308	0.353	0.353	1,395,004
2024-04-10	0.320	0.333	0.305	0.326	0.326	566,097
2024-04-09	0.320	0.320	0.301	0.318	0.318	96,574
2024-04-08	0.313	0.320	0.304	0.311	0.311	285,696
2024-04-05	0.327	0.327	0.306	0.313	0.313	382,824
2024-04-04	0.300	0.320	0.295	0.319	0.319	803,281
2024-04-03	0.287	0.313	0.281	0.293	0.293	349,473
2024-04-02	0.297	0.297	0.280	0.287	0.287	677,874
2024-03-28	0.306	0.306	0.293	0.297	0.297	62,808
2024-03-27	0.313	0.313	0.289	0.305	0.305	815,574
2024-03-26	0.302	0.400	0.279	0.296	0.296	2,003,431
2024-03-25	0.300	0.327	0.292	0.292	0.292	982,426
2024-03-22	0.303	0.303	0.287	0.298	0.298	1,199,333
2024-03-21	0.312	0.312	0.293	0.307	0.307	189,117
2024-03-20	0.307	0.313	0.290	0.300	0.300	634,206
2024-03-19	0.293	0.307	0.285	0.307	0.307	445,932
2024-03-18	0.300	0.313	0.281	0.297	0.297	1,020,784
2024-03-15	0.313	0.325	0.293	0.300	0.300	355,531
2024-03-14	0.312	0.353	0.305	0.327	0.327	1,200,424
2024-03-13	0.313	0.325	0.301	0.312	0.312	852,636
2024-03-12	0.345	0.369	0.273	0.304	0.304	1,848,877
2024-03-11	0.327	0.341	0.301	0.324	0.324	590,058
2024-03-08	0.310	0.319	0.270	0.319	0.319	913,272
2024-03-07	0.327	0.327	0.293	0.310	0.310	538,422
2024-03-06	0.333	0.333	0.308	0.321	0.321	502,446
2024-03-05	0.387	0.411	0.293	0.333	0.333	6,223,032
2024-03-04	0.300	0.447	0.300	0.420	0.420	6,534,109
2024-03-01	0.297	0.325	0.282	0.300	0.300	669,241

← NewerPage 11 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.