Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.357	0.363	0.333	0.359	0.359	3,234,355
2025-05-14	0.373	0.373	0.347	0.359	0.359	2,535,519
2025-05-13	0.393	0.396	0.372	0.372	0.372	908,634
2025-05-12	0.399	0.400	0.360	0.395	0.395	1,757,303
2025-05-09	0.413	0.413	0.371	0.393	0.393	4,645,627
2025-05-08	0.439	0.453	0.400	0.414	0.414	2,693,091
2025-05-07	0.427	0.443	0.367	0.434	0.434	3,077,030
2025-05-06	0.547	0.547	0.380	0.399	0.399	12,135,798
2025-05-05	0.547	0.633	0.547	0.561	0.561	3,719,470
2025-05-02	0.525	0.566	0.525	0.533	0.533	3,005,069
2025-04-30	0.521	0.538	0.507	0.507	0.507	467,737
2025-04-29	0.519	0.520	0.509	0.518	0.518	1,890,668
2025-04-28	0.534	0.551	0.512	0.518	0.518	2,079,326
2025-04-25	0.507	0.526	0.507	0.520	0.520	848,820
2025-04-24	0.499	0.520	0.499	0.507	0.507	1,033,432
2025-04-23	0.477	0.499	0.467	0.499	0.499	813,532
2025-04-22	0.481	0.499	0.465	0.473	0.473	332,863
2025-04-17	0.471	0.499	0.471	0.473	0.473	886,365
2025-04-16	0.473	0.482	0.453	0.471	0.471	975,681
2025-04-15	0.470	0.480	0.462	0.473	0.473	856,578
2025-04-14	0.513	0.513	0.459	0.470	0.470	1,556,425
2025-04-11	0.461	0.471	0.434	0.450	0.450	898,539
2025-04-10	0.500	0.500	0.443	0.456	0.456	1,687,417
2025-04-09	0.458	0.489	0.421	0.461	0.461	1,719,022
2025-04-08	0.413	0.465	0.409	0.447	0.447	1,470,964
2025-04-07	0.422	0.427	0.381	0.413	0.413	1,295,317
2025-04-04	0.461	0.473	0.413	0.429	0.429	1,554,887
2025-04-03	0.471	0.471	0.454	0.461	0.461	238,471
2025-04-02	0.453	0.483	0.439	0.472	0.472	400,572
2025-04-01	0.453	0.462	0.430	0.447	0.447	614,289
2025-03-31	0.437	0.437	0.413	0.423	0.423	624,037
2025-03-28	0.447	0.447	0.390	0.443	0.443	515,968
2025-03-27	0.463	0.463	0.430	0.447	0.447	1,060,649
2025-03-26	0.497	0.500	0.453	0.460	0.460	572,046
2025-03-25	0.490	0.497	0.477	0.497	0.497	261,405
2025-03-24	0.490	0.513	0.487	0.497	0.497	433,603
2025-03-21	0.507	0.533	0.470	0.497	0.497	1,178,146
2025-03-20	0.480	0.513	0.470	0.500	0.500	1,314,160
2025-03-19	0.483	0.490	0.463	0.480	0.480	763,831
2025-03-18	0.457	0.500	0.427	0.483	0.483	2,007,049
2025-03-17	0.410	0.463	0.407	0.450	0.450	2,477,769
2025-03-14	0.427	0.427	0.400	0.413	0.413	684,019
2025-03-13	0.430	0.433	0.387	0.430	0.430	1,497,283
2025-03-12	0.393	0.480	0.360	0.430	0.430	3,901,663
2025-03-11	0.357	0.357	0.333	0.357	0.357	903,765
2025-03-10	0.367	0.367	0.347	0.360	0.360	1,634,975
2025-03-07	0.387	0.387	0.360	0.367	0.367	333,951
2025-03-06	0.393	0.397	0.370	0.383	0.383	166,939
2025-03-05	0.367	0.400	0.363	0.373	0.373	2,088,479
2025-03-04	0.363	0.377	0.353	0.360	0.360	637,959
2025-03-03	0.350	0.367	0.350	0.367	0.367	865,515
2025-02-28	0.360	0.360	0.347	0.350	0.350	336,291
2025-02-27	0.340	0.360	0.333	0.360	0.360	1,389,626
2025-02-26	0.360	0.360	0.333	0.353	0.353	612,949
2025-02-25	0.353	0.363	0.343	0.353	0.353	462,319
2025-02-24	0.350	0.363	0.343	0.360	0.360	350,146
2025-02-21	0.373	0.387	0.347	0.363	0.363	1,379,572
2025-02-20	0.413	0.413	0.350	0.377	0.377	2,968,793
2025-02-19	0.390	0.407	0.357	0.373	0.373	1,691,000
2025-02-18	0.390	0.423	0.370	0.390	0.390	918,657

← NewerPage 7 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.