Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.357	0.357	0.322	0.326	0.326	708,690
2026-04-29	0.348	0.361	0.331	0.340	0.340	880,851
2026-04-28	0.383	0.388	0.342	0.347	0.347	1,665,529
2026-04-27	0.360	0.377	0.333	0.375	0.375	1,813,276
2026-04-24	0.374	0.393	0.361	0.367	0.367	1,264,624
2026-04-23	0.386	0.386	0.366	0.373	0.373	672,823
2026-04-22	0.384	0.391	0.367	0.376	0.376	1,621,804
2026-04-21	0.373	0.390	0.362	0.383	0.383	1,497,692
2026-04-20	0.387	0.419	0.367	0.377	0.377	4,812,704
2026-04-17	0.398	0.400	0.377	0.386	0.386	1,339,021
2026-04-16	0.367	0.400	0.353	0.400	0.400	1,486,957
2026-04-15	0.381	0.383	0.367	0.367	0.367	863,010
2026-04-14	0.371	0.391	0.360	0.380	0.380	2,012,933
2026-04-13	0.366	0.393	0.357	0.372	0.372	1,711,070
2026-04-10	0.351	0.368	0.348	0.366	0.366	1,232,548
2026-04-09	0.381	0.387	0.337	0.367	0.367	1,327,210
2026-04-08	0.421	0.467	0.377	0.396	0.396	6,074,636
2026-04-07	0.322	0.513	0.307	0.419	0.419	11,963,066
2026-04-02	0.333	0.337	0.321	0.330	0.330	497,664
2026-04-01	0.332	0.347	0.328	0.339	0.339	345,336
2026-03-31	0.320	0.335	0.313	0.332	0.332	867,169
2026-03-30	0.351	0.351	0.320	0.320	0.320	1,194,089
2026-03-27	0.326	0.350	0.313	0.340	0.340	1,024,710
2026-03-26	0.344	0.344	0.274	0.326	0.326	1,099,534
2026-03-25	0.355	0.397	0.333	0.345	0.345	1,877,870
2026-03-24	0.314	0.359	0.307	0.355	0.355	2,506,092
2026-03-23	0.333	0.359	0.307	0.320	0.320	2,184,770
2026-03-20	0.347	0.347	0.327	0.335	0.335	684,735
2026-03-19	0.335	0.360	0.314	0.346	0.346	1,473,005
2026-03-18	0.359	0.360	0.335	0.347	0.347	2,215,028
2026-03-17	0.361	0.382	0.341	0.351	0.351	1,714,270
2026-03-16	0.364	0.400	0.347	0.360	0.360	3,471,667
2026-03-13	0.392	0.400	0.354	0.360	0.360	3,795,558
2026-03-12	0.367	0.400	0.349	0.377	0.377	2,500,479
2026-03-11	0.371	0.393	0.359	0.361	0.361	954,868
2026-03-10	0.367	0.397	0.349	0.372	0.372	1,481,821
2026-03-09	0.361	0.366	0.337	0.350	0.350	2,151,603
2026-03-06	0.376	0.377	0.343	0.362	0.362	1,242,964
2026-03-05	0.389	0.395	0.367	0.373	0.373	1,693,487
2026-03-04	0.338	0.380	0.309	0.373	0.373	1,982,948
2026-03-03	0.399	0.400	0.326	0.333	0.333	4,691,260
2026-03-02	0.373	0.447	0.353	0.398	0.398	8,926,488
2026-02-27	0.327	0.373	0.310	0.367	0.367	2,389,134
2026-02-26	0.316	0.367	0.307	0.334	0.334	1,798,372
2026-02-25	0.332	0.333	0.290	0.317	0.317	2,885,283
2026-02-24	0.334	0.373	0.300	0.332	0.332	4,696,490
2026-02-23	0.320	0.400	0.320	0.335	0.335	15,449,888
2026-02-20	0.263	0.393	0.263	0.313	0.313	9,965,379
2026-02-19	0.240	0.313	0.210	0.248	0.248	2,174,727
2026-02-18	0.188	0.260	0.185	0.243	0.243	2,277,177
2026-02-17	0.181	0.207	0.179	0.186	0.186	451,683
2026-02-16	0.174	0.207	0.173	0.193	0.193	1,242,860
2026-02-13	0.176	0.179	0.167	0.173	0.173	164,460
2026-02-12	0.175	0.175	0.170	0.175	0.175	560,724
2026-02-11	0.170	0.183	0.170	0.175	0.175	994,095
2026-02-10	0.195	0.196	0.180	0.185	0.185	397,522
2026-02-09	0.206	0.206	0.181	0.194	0.194	548,755
2026-02-06	0.191	0.195	0.185	0.193	0.193	806,457
2026-02-05	0.186	0.195	0.183	0.187	0.187	1,289,311
2026-02-04	0.191	0.193	0.182	0.193	0.193	907,429

← NewerPage 3 of 21 · 1,259 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.