Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.412	0.441	0.409	0.427	0.427	1,851,002
2023-06-15	0.386	0.425	0.386	0.409	0.409	591,380
2023-06-14	0.420	0.427	0.382	0.417	0.417	536,816
2023-06-13	0.423	0.440	0.399	0.415	0.415	583,502
2023-06-12	0.400	0.436	0.400	0.420	0.420	780,905
2023-06-09	0.415	0.415	0.369	0.400	0.400	1,069,923
2023-06-08	0.413	0.415	0.394	0.405	0.405	250,630
2023-06-07	0.459	0.459	0.379	0.405	0.405	1,392,083
2023-06-05	0.448	0.448	0.402	0.422	0.422	832,227
2023-06-02	0.430	0.466	0.428	0.446	0.446	799,563
2023-06-01	0.494	0.497	0.410	0.430	0.430	2,688,255
2023-05-31	0.459	0.532	0.443	0.499	0.499	5,031,767
2023-05-30	0.446	0.469	0.427	0.445	0.445	2,179,380
2023-05-29	0.413	0.492	0.413	0.440	0.440	4,367,695
2023-05-26	0.384	0.433	0.377	0.397	0.397	2,217,993
2023-05-25	0.356	0.394	0.348	0.382	0.382	2,348,772
2023-05-24	0.391	0.397	0.356	0.366	0.366	438,024
2023-05-23	0.377	0.391	0.361	0.382	0.382	411,093
2023-05-22	0.363	0.410	0.361	0.377	0.377	625,654
2023-05-19	0.348	0.363	0.346	0.363	0.363	281,033
2023-05-17	0.368	0.368	0.346	0.346	0.346	94,607
2023-05-16	0.348	0.358	0.330	0.340	0.340	281,353
2023-05-15	0.358	0.374	0.348	0.348	0.348	185,630
2023-05-12	0.356	0.361	0.331	0.358	0.358	537,285
2023-05-11	0.328	0.358	0.328	0.356	0.356	832,816
2023-05-10	0.361	0.372	0.328	0.328	0.328	1,338,741
2023-05-09	0.364	0.368	0.351	0.361	0.361	469,195
2023-05-08	0.371	0.387	0.351	0.364	0.364	1,257,434
2023-05-05	0.366	0.381	0.364	0.371	0.371	245,394
2023-05-04	0.377	0.377	0.358	0.359	0.359	812,902
2023-05-03	0.376	0.386	0.350	0.369	0.369	537,160
2023-05-02	0.372	0.399	0.351	0.376	0.376	1,719,479
2023-04-28	0.394	0.420	0.358	0.371	0.371	3,523,658
2023-04-27	0.361	0.400	0.348	0.369	0.369	3,406,002
2023-04-26	0.384	0.384	0.335	0.363	0.363	3,121,284
2023-04-25	0.371	0.427	0.363	0.381	0.381	3,454,934
2023-04-24	0.453	0.486	0.369	0.374	0.374	6,095,713
2023-04-21	0.502	0.574	0.427	0.445	0.445	7,285,825
2023-04-20	0.432	0.514	0.430	0.484	0.484	5,354,683
2023-04-19	0.395	0.455	0.392	0.427	0.427	4,906,452
2023-04-18	0.348	0.410	0.348	0.384	0.384	4,131,791
2023-04-17	0.338	0.358	0.326	0.346	0.346	1,743,793
2023-04-14	0.353	0.353	0.325	0.326	0.326	3,374,791
2023-04-13	0.345	0.407	0.322	0.336	0.336	17,013,710
2023-04-12	0.325	0.325	0.301	0.305	0.305	322,703
2023-04-11	0.312	0.330	0.312	0.324	0.324	163,361
2023-04-06	0.313	0.313	0.299	0.312	0.312	115,694
2023-04-05	0.320	0.331	0.296	0.313	0.313	496,231
2023-04-04	0.318	0.331	0.317	0.317	0.317	496,328
2023-04-03	0.297	0.345	0.297	0.317	0.317	1,279,145
2023-03-31	0.295	0.317	0.292	0.297	0.297	1,025,763
2023-03-30	0.296	0.296	0.279	0.291	0.291	179,904
2023-03-29	0.321	0.321	0.286	0.296	0.296	159,911
2023-03-28	0.315	0.315	0.272	0.307	0.307	1,196,917
2023-03-27	0.324	0.333	0.297	0.314	0.314	984,757
2023-03-24	0.326	0.328	0.308	0.324	0.324	388,038
2023-03-23	0.322	0.333	0.312	0.326	0.326	479,707
2023-03-22	0.326	0.341	0.316	0.322	0.322	889,891
2023-03-21	0.318	0.345	0.289	0.320	0.320	1,223,053
2023-03-20	0.321	0.322	0.305	0.305	0.305	1,338,003

← NewerPage 15 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.