Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.847	0.873	0.776	0.776	0.776	168,532
2022-09-28	0.857	0.881	0.822	0.847	0.847	79,740
2022-09-27	0.834	0.959	0.833	0.857	0.857	818,682
2022-09-26	0.857	0.857	0.833	0.833	0.833	36,307
2022-09-23	0.779	0.988	0.779	0.833	0.833	134,187
2022-09-22	0.798	0.798	0.779	0.779	0.779	55,856
2022-09-21	0.800	0.808	0.758	0.788	0.788	88,749
2022-09-20	0.813	0.986	0.788	0.825	0.825	51,505
2022-09-19	0.880	0.902	0.846	0.846	0.846	39,275
2022-09-16	0.994	0.994	0.880	0.894	0.894	115,136
2022-09-15	0.982	0.999	0.971	0.971	0.971	31,518
2022-09-14	1.051	1.051	0.966	0.975	0.975	74,329
2022-09-13	1.119	1.119	1.028	1.051	1.051	67,816
2022-09-12	1.142	1.171	1.107	1.129	1.129	47,084
2022-09-09	1.202	1.248	1.098	1.135	1.135	474,981
2022-09-08	1.325	1.325	1.199	1.202	1.202	69,278
2022-09-07	1.279	1.279	1.232	1.256	1.256	36,350
2022-09-06	1.295	1.298	1.266	1.279	1.279	87,611
2022-09-05	1.437	1.437	1.286	1.293	1.293	54,281
2022-09-02	1.364	1.448	1.350	1.437	1.437	183,241
2022-09-01	1.350	1.496	1.325	1.496	1.496	86,245
2022-08-31	1.396	1.403	1.323	1.350	1.350	70,967
2022-08-30	1.508	1.508	1.339	1.371	1.371	245,173
2022-08-29	1.574	1.709	1.499	1.508	1.508	32,665
2022-08-26	1.659	1.707	1.412	1.574	1.574	300,556
2022-08-25	1.700	1.825	1.647	1.659	1.659	100,664
2022-08-24	1.665	1.713	1.645	1.704	1.704	91,594
2022-08-23	1.782	1.782	1.622	1.665	1.665	91,568
2022-08-22	1.798	1.798	1.713	1.736	1.736	37,909
2022-08-19	1.999	2.010	1.821	1.825	1.825	238,178
2022-08-18	2.168	2.216	1.855	1.999	1.999	482,598
2022-08-17	2.599	2.627	1.999	1.999	1.999	935,779
2022-08-16	2.673	2.696	2.627	2.644	2.644	26,571
2022-08-15	3.055	3.055	2.604	2.724	2.724	99,780
2022-08-12	3.198	3.198	3.010	3.055	3.055	8,203
2022-08-11	3.153	3.307	3.078	3.084	3.084	50,997
2022-08-10	3.295	3.295	3.021	3.193	3.193	28,208
2022-08-09	3.198	3.541	3.181	3.295	3.295	6,382
2022-08-08	3.210	3.312	3.181	3.181	3.181	7,293
2022-08-05	3.718	3.718	3.095	3.193	3.193	54,062
2022-08-04	3.598	3.598	3.427	3.427	3.427	9,989
2022-08-03	3.552	4.203	3.370	3.609	3.609	52,136
2022-08-02	4.141	4.141	3.535	3.552	3.552	32,621
2022-08-01	4.055	4.272	3.998	3.998	3.998	15,846
2022-07-29	4.055	4.106	3.678	3.986	3.986	6,654
2022-07-28	3.319	4.568	3.318	3.884	3.884	16,538
2022-07-27	3.084	3.306	2.965	3.295	3.295	18,683
2022-07-26	2.987	3.084	2.856	2.981	2.981	9,998
2022-07-21	3.198	3.198	2.753	2.987	2.987	17,151
2022-07-20	2.856	3.198	2.684	2.827	2.827	8,729
2022-07-19	2.650	2.878	2.616	2.856	2.856	17,545
2022-07-18	2.616	2.838	2.616	2.650	2.650	2,259
2022-07-15	2.690	2.690	2.610	2.616	2.616	6,190
2022-07-14	2.804	2.810	2.559	2.741	2.741	9,954
2022-07-13	2.776	2.821	2.696	2.810	2.810	18,158
2022-07-12	2.856	2.856	2.753	2.781	2.781	18,009
2022-07-11	2.856	2.856	2.719	2.736	2.736	21,870
2022-07-08	2.878	2.878	2.781	2.873	2.873	43,503
2022-07-07	2.856	2.878	2.747	2.878	2.878	13,246
2022-07-06	2.913	3.170	2.890	2.941	2.941	11,819

← NewerPage 18 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.