Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.186	0.193	0.177	0.190	0.190	688,609
2026-02-02	0.200	0.201	0.175	0.185	0.185	3,557,709
2026-01-30	0.173	0.228	0.168	0.206	0.206	2,158,977
2026-01-29	0.171	0.184	0.166	0.175	0.175	4,033,882
2026-01-28	0.189	0.192	0.171	0.178	0.178	3,518,256
2026-01-27	0.207	0.216	0.180	0.187	0.187	3,541,219
2026-01-26	0.194	0.263	0.194	0.212	0.212	3,434,548
2026-01-23	0.300	0.300	0.149	0.207	0.207	22,960,099
2026-01-22	0.325	0.333	0.300	0.331	0.331	1,473,836
2026-01-21	0.322	0.333	0.317	0.333	0.333	289,428
2026-01-20	0.340	0.340	0.307	0.314	0.314	898,900
2026-01-19	0.334	0.341	0.320	0.324	0.324	1,605,112
2026-01-16	0.357	0.357	0.334	0.341	0.341	205,165
2026-01-15	0.333	0.359	0.333	0.358	0.358	137,211
2026-01-14	0.389	0.389	0.333	0.333	0.333	1,140,037
2026-01-13	0.391	0.400	0.380	0.400	0.400	390,790
2026-01-12	0.397	0.400	0.391	0.400	0.400	845,346
2026-01-09	0.377	0.399	0.373	0.397	0.397	1,354,306
2026-01-08	0.351	0.381	0.347	0.379	0.379	1,481,081
2026-01-07	0.341	0.380	0.336	0.350	0.350	854,196
2026-01-05	0.358	0.373	0.340	0.356	0.356	299,850
2026-01-02	0.324	0.359	0.300	0.357	0.357	405,573
2025-12-30	0.320	0.330	0.320	0.328	0.328	184,384
2025-12-29	0.326	0.386	0.320	0.334	0.334	869,391
2025-12-23	0.333	0.380	0.309	0.326	0.326	236,991
2025-12-22	0.323	0.323	0.303	0.323	0.323	571,198
2025-12-19	0.318	0.332	0.318	0.327	0.327	249,894
2025-12-18	0.333	0.333	0.318	0.332	0.332	623,991
2025-12-17	0.325	0.333	0.320	0.320	0.320	169,390
2025-12-16	0.322	0.333	0.317	0.325	0.325	238,222
2025-12-15	0.341	0.351	0.321	0.333	0.333	232,569
2025-12-12	0.338	0.355	0.321	0.351	0.351	468,409
2025-12-11	0.337	0.360	0.334	0.357	0.357	73,684
2025-12-10	0.340	0.359	0.334	0.353	0.353	116,176
2025-12-09	0.321	0.347	0.317	0.346	0.346	245,212
2025-12-08	0.347	0.347	0.304	0.327	0.327	559,432
2025-12-05	0.327	0.354	0.300	0.354	0.354	1,180,745
2025-12-04	0.334	0.334	0.323	0.333	0.333	796,179
2025-12-03	0.347	0.367	0.330	0.334	0.334	387,324
2025-12-02	0.334	0.359	0.334	0.351	0.351	511,158
2025-12-01	0.347	0.366	0.333	0.353	0.353	1,002,604
2025-11-28	0.359	0.366	0.345	0.359	0.359	392,367
2025-11-27	0.364	0.373	0.345	0.372	0.372	289,182
2025-11-26	0.366	0.385	0.330	0.363	0.363	842,170
2025-11-25	0.379	0.379	0.342	0.371	0.371	223,743
2025-11-24	0.361	0.381	0.360	0.380	0.380	112,282
2025-11-21	0.367	0.393	0.354	0.367	0.367	218,554
2025-11-20	0.367	0.379	0.349	0.367	0.367	925,231
2025-11-19	0.364	0.367	0.347	0.367	0.367	1,355,872
2025-11-18	0.389	0.400	0.366	0.373	0.373	949,635
2025-11-17	0.392	0.392	0.360	0.389	0.389	875,842
2025-11-14	0.407	0.420	0.393	0.413	0.413	523,570
2025-11-13	0.387	0.420	0.387	0.419	0.419	507,579
2025-11-12	0.385	0.400	0.377	0.399	0.399	854,812
2025-11-11	0.391	0.396	0.377	0.385	0.385	505,759
2025-11-10	0.393	0.400	0.363	0.392	0.392	616,702
2025-11-07	0.374	0.393	0.374	0.393	0.393	320,638
2025-11-06	0.399	0.399	0.368	0.394	0.394	507,073
2025-11-05	0.413	0.413	0.390	0.393	0.393	298,026
2025-11-04	0.407	0.425	0.395	0.400	0.400	836,491

← NewerPage 4 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.