Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.407	0.425	0.395	0.400	0.400	836,491
2025-11-03	0.533	0.533	0.400	0.417	0.417	1,612,996
2025-10-31	0.398	0.400	0.381	0.389	0.389	148,915
2025-10-30	0.400	0.400	0.384	0.390	0.390	463,422
2025-10-29	0.390	0.405	0.383	0.388	0.388	391,986
2025-10-28	0.407	0.407	0.387	0.403	0.403	580,855
2025-10-27	0.365	0.407	0.364	0.403	0.403	2,027,200
2025-10-24	0.333	0.385	0.327	0.367	0.367	1,995,790
2025-10-23	0.372	0.373	0.224	0.333	0.333	2,422,740
2025-10-22	0.363	0.373	0.345	0.345	0.345	479,281
2025-10-21	0.356	0.373	0.346	0.363	0.363	318,121
2025-10-20	0.356	0.368	0.349	0.350	0.350	189,748
2025-10-17	0.353	0.363	0.353	0.356	0.356	109,810
2025-10-16	0.357	0.367	0.338	0.357	0.357	347,155
2025-10-15	0.357	0.373	0.357	0.357	0.357	221,220
2025-10-14	0.361	0.371	0.357	0.369	0.369	212,817
2025-10-13	0.373	0.374	0.354	0.357	0.357	388,191
2025-10-10	0.381	0.397	0.371	0.381	0.381	441,532
2025-10-09	0.349	0.393	0.343	0.381	0.381	976,083
2025-10-08	0.346	0.376	0.345	0.347	0.347	200,451
2025-10-07	0.373	0.385	0.346	0.356	0.356	809,800
2025-10-06	0.359	0.393	0.350	0.393	0.393	630,793
2025-10-03	0.346	0.373	0.343	0.373	0.373	528,504
2025-10-02	0.353	0.357	0.340	0.356	0.356	279,655
2025-10-01	0.366	0.367	0.343	0.344	0.344	393,090
2025-09-30	0.357	0.361	0.344	0.360	0.360	217,533
2025-09-29	0.354	0.383	0.349	0.356	0.356	437,662
2025-09-26	0.356	0.363	0.356	0.357	0.357	279,546
2025-09-25	0.356	0.373	0.353	0.365	0.365	213,489
2025-09-24	0.374	0.383	0.353	0.367	0.367	740,605
2025-09-23	0.374	0.391	0.373	0.373	0.373	228,649
2025-09-22	0.391	0.399	0.374	0.374	0.374	422,754
2025-09-19	0.385	0.393	0.381	0.391	0.391	168,363
2025-09-18	0.391	0.405	0.377	0.385	0.385	314,140
2025-09-17	0.406	0.424	0.389	0.395	0.395	475,891
2025-09-16	0.401	0.420	0.400	0.406	0.406	690,906
2025-09-15	0.355	0.400	0.347	0.397	0.397	1,659,328
2025-09-12	0.358	0.386	0.353	0.357	0.357	207,321
2025-09-11	0.361	0.379	0.356	0.358	0.358	344,044
2025-09-10	0.369	0.375	0.361	0.366	0.366	419,275
2025-09-09	0.386	0.386	0.369	0.372	0.372	201,744
2025-09-08	0.393	0.393	0.377	0.380	0.380	480,277
2025-09-05	0.395	0.399	0.385	0.399	0.399	218,163
2025-09-04	0.380	0.399	0.377	0.395	0.395	351,802
2025-09-03	0.373	0.380	0.353	0.380	0.380	827,814
2025-09-02	0.388	0.400	0.373	0.373	0.373	588,420
2025-09-01	0.379	0.413	0.374	0.397	0.397	1,177,643
2025-08-29	0.387	0.392	0.379	0.379	0.379	189,702
2025-08-28	0.393	0.413	0.378	0.391	0.391	708,840
2025-08-27	0.401	0.417	0.400	0.400	0.400	258,438
2025-08-26	0.395	0.436	0.395	0.403	0.403	422,788
2025-08-25	0.395	0.397	0.373	0.395	0.395	620,455
2025-08-22	0.387	0.399	0.369	0.395	0.395	328,156
2025-08-21	0.380	0.455	0.379	0.390	0.390	997,305
2025-08-20	0.380	0.400	0.378	0.380	0.380	1,291,906
2025-08-19	0.333	0.400	0.287	0.378	0.378	4,344,131
2025-08-18	0.427	0.439	0.385	0.385	0.385	859,533
2025-08-15	0.403	0.426	0.400	0.426	0.426	256,366
2025-08-14	0.417	0.421	0.400	0.407	0.407	938,088
2025-08-13	0.457	0.457	0.420	0.420	0.420	396,559

← NewerPage 5 of 21 · 1,256 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.