Teneo AI AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.383	0.410	0.380	0.390	0.390	659,200
2025-02-14	0.393	0.413	0.370	0.370	0.370	815,329
2025-02-13	0.397	0.400	0.383	0.390	0.390	364,287
2025-02-12	0.400	0.400	0.390	0.397	0.397	1,142,518
2025-02-11	0.407	0.417	0.390	0.400	0.400	1,419,971
2025-02-10	0.380	0.417	0.380	0.393	0.393	1,233,406
2025-02-07	0.380	0.397	0.370	0.383	0.383	777,805
2025-02-06	0.360	0.393	0.350	0.380	0.380	3,135,852
2025-02-05	0.403	0.420	0.393	0.397	0.397	439,486
2025-02-04	0.380	0.407	0.380	0.400	0.400	339,199
2025-02-03	0.420	0.427	0.387	0.397	0.397	967,398
2025-01-31	0.397	0.430	0.383	0.423	0.423	1,079,567
2025-01-30	0.367	0.420	0.360	0.400	0.400	1,320,083
2025-01-29	0.353	0.370	0.347	0.367	0.367	2,086,765
2025-01-28	0.347	0.357	0.340	0.353	0.353	1,146,286
2025-01-27	0.380	0.380	0.340	0.347	0.347	2,065,462
2025-01-24	0.397	0.420	0.373	0.380	0.380	2,160,731
2025-01-23	0.377	0.387	0.357	0.387	0.387	2,810,813
2025-01-22	0.367	0.397	0.357	0.373	0.373	1,044,429
2025-01-21	0.373	0.373	0.350	0.367	0.367	1,071,887
2025-01-20	0.370	0.390	0.353	0.373	0.373	460,081
2025-01-17	0.380	0.390	0.353	0.363	0.363	1,645,499
2025-01-16	0.387	0.387	0.347	0.367	0.367	1,884,497
2025-01-15	0.367	0.513	0.353	0.357	0.357	10,642,337
2025-01-14	0.340	0.353	0.288	0.300	0.300	627,057
2025-01-13	0.320	0.357	0.320	0.340	0.340	556,876
2025-01-10	0.307	0.319	0.301	0.319	0.319	253,779
2025-01-09	0.305	0.307	0.300	0.307	0.307	206,443
2025-01-08	0.301	0.301	0.279	0.299	0.299	266,392
2025-01-07	0.301	0.301	0.269	0.293	0.293	341,206
2025-01-03	0.300	0.307	0.261	0.301	0.301	689,164
2025-01-02	0.280	0.300	0.271	0.299	0.299	410,553
2024-12-30	0.267	0.292	0.267	0.280	0.280	336,880
2024-12-27	0.253	0.268	0.245	0.248	0.248	66,939
2024-12-23	0.259	0.283	0.239	0.253	0.253	212,028
2024-12-20	0.255	0.265	0.248	0.259	0.259	162,123
2024-12-19	0.233	0.253	0.215	0.252	0.252	166,446
2024-12-18	0.239	0.245	0.231	0.233	0.233	86,131
2024-12-17	0.253	0.257	0.232	0.239	0.239	433,054
2024-12-16	0.231	0.267	0.228	0.249	0.249	455,902
2024-12-13	0.219	0.259	0.207	0.236	0.236	651,171
2024-12-12	0.233	0.271	0.209	0.209	0.209	1,577,548
2024-12-11	0.227	0.287	0.216	0.231	0.231	362,086
2024-12-10	0.251	0.272	0.229	0.235	0.235	233,407
2024-12-09	0.263	0.263	0.233	0.251	0.251	375,159
2024-12-06	0.295	0.295	0.201	0.264	0.264	1,616,896
2024-12-05	0.320	0.332	0.288	0.295	0.295	101,074
2024-12-04	0.305	0.305	0.287	0.293	0.293	155,923
2024-12-03	0.293	0.313	0.293	0.305	0.305	88,200
2024-12-02	0.295	0.317	0.291	0.300	0.300	515,322
2024-11-29	0.299	0.299	0.288	0.296	0.296	180,246
2024-11-28	0.319	0.319	0.295	0.305	0.305	524,452
2024-11-27	0.317	0.329	0.313	0.319	0.319	168,298
2024-11-26	0.307	0.332	0.303	0.331	0.331	216,729
2024-11-25	0.300	0.332	0.300	0.313	0.313	203,244
2024-11-22	0.313	0.332	0.295	0.309	0.309	346,828
2024-11-21	0.333	0.333	0.304	0.332	0.332	534,490
2024-11-20	0.343	0.347	0.313	0.337	0.337	158,304
2024-11-19	0.347	0.347	0.323	0.343	0.343	154,470
2024-11-18	0.315	0.347	0.313	0.337	0.337	261,507

← NewerPage 8 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.