Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 175.00 | 187.20 | 169.00 | 180.60 | 180.60 | 139,624 |
| 2026-10-16 | 182.00 | 183.60 | 179.60 | 180.00 | 180.00 | 18,864 |
| 2026-10-15 | 177.40 | 179.80 | 175.40 | 178.20 | 178.20 | 14,971 |
| 2026-10-14 | 178.20 | 180.80 | 176.80 | 178.00 | 178.00 | 15,389 |
| 2026-10-13 | 177.20 | 180.00 | 176.80 | 177.00 | 177.00 | 24,251 |
| 2026-10-12 | 178.00 | 180.00 | 176.00 | 178.40 | 178.40 | 28,865 |
| 2026-10-09 | 176.00 | 179.00 | 175.80 | 175.80 | 175.80 | 24,768 |
| 2026-10-08 | 177.60 | 177.60 | 175.40 | 175.60 | 175.60 | 2,985 |
| 2026-10-07 | 177.40 | 179.00 | 176.00 | 177.00 | 177.00 | 21,359 |
| 2026-10-06 | 176.60 | 179.00 | 175.60 | 177.60 | 177.60 | 10,656 |
| 2026-10-05 | 176.60 | 178.40 | 175.20 | 176.80 | 176.80 | 7,954 |
| 2026-10-02 | 178.00 | 180.20 | 176.00 | 177.20 | 177.20 | 20,492 |
| 2026-10-01 | 181.20 | 181.40 | 177.00 | 178.00 | 178.00 | 48,209 |
| 2026-09-30 | 180.00 | 183.60 | 180.00 | 181.60 | 181.60 | 7,971 |
| 2026-09-29 | 182.40 | 186.20 | 180.00 | 180.00 | 180.00 | 27,722 |
| 2026-09-28 | 181.00 | 185.00 | 180.00 | 182.60 | 182.60 | 19,492 |
| 2026-09-25 | 188.80 | 189.00 | 180.00 | 181.40 | 181.40 | 12,121 |
| 2026-09-24 | 181.80 | 185.00 | 180.60 | 183.60 | 183.60 | 3,347 |
| 2026-09-23 | 184.80 | 188.60 | 182.00 | 184.00 | 184.00 | 9,205 |
| 2026-09-22 | 184.40 | 186.80 | 183.00 | 184.60 | 184.60 | 7,680 |
| 2026-09-21 | 184.80 | 186.80 | 182.40 | 183.00 | 183.00 | 7,896 |
| 2026-09-18 | 185.00 | 186.60 | 183.20 | 185.60 | 185.60 | 4,844 |
| 2026-09-17 | 186.80 | 186.80 | 183.60 | 185.80 | 185.80 | 8,053 |
| 2026-09-16 | 183.00 | 186.80 | 181.40 | 185.80 | 185.80 | 15,864 |
| 2026-09-15 | 182.20 | 185.00 | 181.40 | 184.20 | 184.20 | 7,080 |
| 2026-09-14 | 186.20 | 187.00 | 180.20 | 181.20 | 181.20 | 18,819 |
| 2026-09-11 | 183.20 | 185.80 | 182.60 | 185.80 | 185.80 | 5,467 |
| 2026-09-10 | 183.40 | 184.20 | 181.00 | 183.00 | 183.00 | 8,907 |
| 2026-09-09 | 188.60 | 188.60 | 182.00 | 183.40 | 183.40 | 8,267 |
| 2026-09-08 | 186.60 | 188.40 | 185.20 | 186.00 | 186.00 | 6,111 |
| 2026-09-07 | 187.20 | 191.80 | 185.20 | 186.60 | 186.60 | 21,835 |
| 2026-09-04 | 185.80 | 190.20 | 185.40 | 187.00 | 187.00 | 17,218 |
| 2026-09-03 | 186.00 | 186.00 | 183.80 | 185.40 | 185.40 | 21,579 |
| 2026-09-02 | 187.00 | 188.00 | 183.20 | 185.80 | 185.80 | 13,264 |
| 2026-09-01 | 183.20 | 185.20 | 182.60 | 184.80 | 184.80 | 16,709 |
| 2026-08-31 | 186.80 | 187.00 | 183.80 | 186.00 | 186.00 | 10,950 |
| 2026-08-28 | 184.20 | 188.20 | 183.00 | 187.60 | 187.60 | 14,625 |
| 2026-08-27 | 184.20 | 187.00 | 183.00 | 183.80 | 183.80 | 9,110 |
| 2026-08-26 | 183.00 | 187.80 | 183.00 | 185.60 | 185.60 | 10,836 |
| 2026-08-25 | 181.80 | 183.20 | 180.60 | 183.00 | 183.00 | 12,003 |
| 2026-08-24 | 180.80 | 183.40 | 180.00 | 180.00 | 180.00 | 7,380 |
| 2026-08-21 | 180.40 | 184.60 | 180.00 | 180.80 | 180.80 | 16,174 |
| 2026-08-20 | 182.00 | 183.00 | 180.20 | 180.20 | 180.20 | 12,935 |
| 2026-08-19 | 181.80 | 184.40 | 180.00 | 182.00 | 182.00 | 27,465 |
| 2026-08-18 | 186.00 | 187.60 | 180.00 | 187.60 | 187.60 | 37,213 |
| 2026-08-17 | 183.00 | 187.40 | 180.40 | 182.80 | 182.80 | 28,642 |
| 2026-08-14 | 180.20 | 183.80 | 178.80 | 181.40 | 181.40 | 20,046 |
| 2026-08-13 | 176.20 | 183.20 | 176.20 | 180.00 | 180.00 | 28,028 |
| 2026-08-12 | 174.00 | 177.80 | 173.40 | 175.60 | 175.60 | 8,323 |
| 2026-08-11 | 176.00 | 178.60 | 172.80 | 174.00 | 174.00 | 6,976 |
| 2026-08-10 | 177.80 | 180.00 | 176.00 | 176.00 | 176.00 | 10,669 |
| 2026-08-07 | 175.80 | 179.80 | 175.20 | 178.40 | 178.40 | 23,225 |
| 2026-08-06 | 172.00 | 176.80 | 171.00 | 176.20 | 176.20 | 9,481 |
| 2026-08-05 | 172.20 | 176.80 | 172.20 | 174.00 | 174.00 | 13,279 |
| 2026-08-04 | 172.00 | 179.60 | 172.00 | 173.40 | 173.40 | 17,022 |
| 2026-08-03 | 172.00 | 177.60 | 171.20 | 174.00 | 174.00 | 7,683 |
| 2026-07-31 | 175.80 | 175.80 | 170.60 | 171.60 | 171.60 | 9,847 |
| 2026-07-30 | 168.80 | 177.00 | 168.80 | 174.80 | 174.80 | 14,339 |
| 2026-07-29 | 168.20 | 171.80 | 168.20 | 171.40 | 171.40 | 14,306 |
| 2026-07-28 | 167.20 | 170.40 | 167.20 | 168.00 | 168.00 | 4,856 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.