Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.427	0.447	0.423	0.440	0.440	249,745
2025-08-11	0.433	0.433	0.417	0.427	0.427	161,064
2025-08-08	0.430	0.445	0.400	0.433	0.433	572,631
2025-08-07	0.409	0.449	0.409	0.430	0.430	289,578
2025-08-06	0.394	0.413	0.394	0.403	0.403	102,274
2025-08-05	0.395	0.413	0.386	0.407	0.407	408,046
2025-08-04	0.406	0.406	0.393	0.395	0.395	424,849
2025-08-01	0.413	0.417	0.394	0.406	0.406	557,316
2025-07-31	0.407	0.417	0.407	0.416	0.416	374,679
2025-07-30	0.438	0.440	0.406	0.413	0.413	449,710
2025-07-29	0.440	0.451	0.423	0.438	0.438	479,050
2025-07-28	0.434	0.456	0.425	0.426	0.426	894,994
2025-07-25	0.405	0.465	0.397	0.432	0.432	1,167,929
2025-07-24	0.400	0.407	0.398	0.405	0.405	386,103
2025-07-23	0.409	0.411	0.395	0.400	0.400	642,700
2025-07-22	0.395	0.423	0.395	0.405	0.405	373,674
2025-07-21	0.395	0.422	0.393	0.419	0.419	664,936
2025-07-18	0.401	0.423	0.393	0.405	0.405	980,736
2025-07-17	0.411	0.423	0.401	0.406	0.406	494,506
2025-07-16	0.424	0.424	0.407	0.411	0.411	478,287
2025-07-15	0.426	0.433	0.420	0.425	0.425	330,873
2025-07-14	0.433	0.433	0.405	0.431	0.431	718,060
2025-07-11	0.469	0.476	0.422	0.429	0.429	1,197,697
2025-07-10	0.468	0.473	0.463	0.463	0.463	304,738
2025-07-09	0.460	0.479	0.460	0.470	0.470	222,454
2025-07-08	0.493	0.493	0.461	0.469	0.469	234,379
2025-07-07	0.454	0.486	0.433	0.479	0.479	413,692
2025-07-04	0.500	0.507	0.467	0.467	0.467	484,411
2025-07-03	0.462	0.507	0.461	0.497	0.497	1,970,693
2025-07-02	0.462	0.466	0.455	0.465	0.465	562,642
2025-07-01	0.472	0.472	0.453	0.463	0.463	1,062,448
2025-06-30	0.463	0.467	0.438	0.467	0.467	712,569
2025-06-27	0.446	0.463	0.435	0.463	0.463	3,521,958
2025-06-26	0.427	0.453	0.427	0.440	0.440	1,623,856
2025-06-25	0.392	0.427	0.389	0.423	0.423	1,288,525
2025-06-24	0.369	0.387	0.366	0.380	0.380	651,916
2025-06-23	0.353	0.383	0.353	0.369	0.369	1,218,890
2025-06-19	0.355	0.361	0.353	0.359	0.359	619,362
2025-06-18	0.383	0.383	0.363	0.365	0.365	1,328,201
2025-06-17	0.392	0.394	0.377	0.386	0.386	853,417
2025-06-16	0.405	0.413	0.390	0.394	0.394	731,149
2025-06-13	0.409	0.419	0.399	0.401	0.401	1,297,468
2025-06-12	0.429	0.473	0.393	0.403	0.403	1,884,356
2025-06-11	0.440	0.451	0.415	0.421	0.421	940,318
2025-06-10	0.438	0.447	0.436	0.439	0.439	336,054
2025-06-09	0.427	0.451	0.420	0.438	0.438	892,402
2025-06-05	0.403	0.420	0.403	0.411	0.411	340,137
2025-06-04	0.390	0.405	0.390	0.400	0.400	466,693
2025-06-03	0.399	0.399	0.384	0.384	0.384	286,939
2025-06-02	0.410	0.419	0.395	0.395	0.395	1,388,890
2025-05-30	0.393	0.409	0.387	0.399	0.399	1,799,083
2025-05-28	0.399	0.407	0.390	0.396	0.396	460,123
2025-05-27	0.385	0.399	0.385	0.398	0.398	773,110
2025-05-26	0.370	0.387	0.363	0.378	0.378	721,351
2025-05-23	0.353	0.373	0.353	0.370	0.370	508,119
2025-05-22	0.378	0.393	0.348	0.361	0.361	829,498
2025-05-21	0.384	0.394	0.370	0.383	0.383	617,481
2025-05-20	0.395	0.410	0.375	0.381	0.381	474,589
2025-05-19	0.371	0.409	0.370	0.393	0.393	1,377,812
2025-05-16	0.363	0.393	0.359	0.367	0.367	931,494

← NewerPage 6 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.