Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.307	0.307	0.281	0.287	0.287	825,913
2023-09-08	0.293	0.308	0.293	0.307	0.307	64,878
2023-09-07	0.308	0.308	0.293	0.308	0.308	36,577
2023-09-06	0.289	0.307	0.282	0.307	0.307	83,755
2023-09-05	0.304	0.304	0.286	0.289	0.289	266,505
2023-09-04	0.316	0.320	0.292	0.299	0.299	214,235
2023-09-01	0.318	0.324	0.299	0.312	0.312	152,777
2023-08-31	0.328	0.328	0.303	0.318	0.318	242,898
2023-08-30	0.312	0.328	0.299	0.327	0.327	395,654
2023-08-29	0.297	0.312	0.289	0.312	0.312	630,622
2023-08-28	0.308	0.318	0.295	0.302	0.302	128,887
2023-08-25	0.315	0.315	0.299	0.312	0.312	525,043
2023-08-24	0.354	0.354	0.318	0.319	0.319	209,743
2023-08-23	0.315	0.377	0.301	0.330	0.330	999,246
2023-08-22	0.305	0.318	0.292	0.314	0.314	140,818
2023-08-21	0.308	0.316	0.295	0.305	0.305	219,605
2023-08-18	0.289	0.308	0.289	0.305	0.305	148,193
2023-08-17	0.312	0.312	0.289	0.295	0.295	395,970
2023-08-16	0.293	0.317	0.282	0.312	0.312	291,465
2023-08-15	0.307	0.307	0.289	0.293	0.293	189,952
2023-08-14	0.322	0.322	0.295	0.307	0.307	299,766
2023-08-11	0.322	0.322	0.308	0.322	0.322	78,193
2023-08-10	0.311	0.322	0.299	0.322	0.322	151,296
2023-08-09	0.295	0.318	0.295	0.311	0.311	137,097
2023-08-08	0.308	0.314	0.295	0.295	0.295	352,362
2023-08-07	0.312	0.320	0.302	0.312	0.312	215,686
2023-08-04	0.297	0.315	0.282	0.312	0.312	808,937
2023-08-03	0.316	0.319	0.297	0.297	0.297	339,940
2023-08-02	0.326	0.326	0.307	0.316	0.316	239,223
2023-08-01	0.308	0.317	0.295	0.317	0.317	754,769
2023-07-31	0.315	0.315	0.299	0.308	0.308	259,306
2023-07-28	0.325	0.328	0.312	0.315	0.315	373,019
2023-07-27	0.312	0.330	0.279	0.325	0.325	391,780
2023-07-26	0.331	0.331	0.312	0.312	0.312	381,043
2023-07-25	0.322	0.331	0.318	0.318	0.318	130,609
2023-07-24	0.315	0.333	0.307	0.322	0.322	236,760
2023-07-21	0.335	0.335	0.305	0.320	0.320	583,207
2023-07-20	0.335	0.341	0.309	0.335	0.335	216,899
2023-07-19	0.325	0.341	0.318	0.335	0.335	533,360
2023-07-18	0.345	0.346	0.312	0.325	0.325	541,528
2023-07-17	0.328	0.345	0.303	0.345	0.345	1,249,324
2023-07-14	0.322	0.346	0.318	0.328	0.328	916,771
2023-07-13	0.354	0.354	0.303	0.320	0.320	1,201,336
2023-07-12	0.354	0.361	0.326	0.354	0.354	135,210
2023-07-11	0.333	0.376	0.330	0.348	0.348	204,291
2023-07-10	0.361	0.361	0.300	0.333	0.333	795,872
2023-07-07	0.335	0.366	0.319	0.363	0.363	734,908
2023-07-06	0.341	0.366	0.331	0.335	0.335	374,445
2023-07-05	0.361	0.366	0.341	0.341	0.341	495,128
2023-07-04	0.361	0.361	0.340	0.361	0.361	564,976
2023-07-03	0.331	0.382	0.331	0.358	0.358	808,151
2023-06-30	0.379	0.391	0.361	0.382	0.382	1,309,868
2023-06-29	0.374	0.394	0.368	0.379	0.379	260,053
2023-06-28	0.381	0.399	0.369	0.374	0.374	516,491
2023-06-27	0.404	0.412	0.371	0.381	0.381	1,160,114
2023-06-26	0.397	0.417	0.394	0.404	0.404	1,066,421
2023-06-22	0.410	0.430	0.387	0.397	0.397	459,501
2023-06-21	0.453	0.453	0.410	0.427	0.427	1,059,686
2023-06-20	0.450	0.459	0.435	0.453	0.453	208,624
2023-06-19	0.422	0.471	0.422	0.441	0.441	1,124,582

← NewerPage 14 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.