Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 198.00 | 198.20 | 195.80 | 196.20 | 196.20 | 3,300 |
| 2024-08-20 | 196.40 | 198.00 | 195.60 | 196.20 | 196.20 | 8,388 |
| 2024-08-19 | 196.40 | 198.00 | 195.40 | 196.40 | 196.40 | 5,684 |
| 2024-08-16 | 198.40 | 198.40 | 195.00 | 196.40 | 196.40 | 8,109 |
| 2024-08-15 | 195.40 | 199.40 | 195.20 | 198.00 | 198.00 | 11,353 |
| 2024-08-14 | 191.40 | 197.00 | 191.40 | 195.40 | 195.40 | 9,447 |
| 2024-08-13 | 190.20 | 195.60 | 188.00 | 195.00 | 195.00 | 10,509 |
| 2024-08-12 | 198.00 | 198.40 | 193.80 | 193.80 | 193.80 | 18,671 |
| 2024-08-09 | 195.00 | 200.00 | 193.60 | 198.20 | 198.20 | 21,033 |
| 2024-08-08 | 188.00 | 204.00 | 182.00 | 195.00 | 195.00 | 26,898 |
| 2024-08-07 | 188.00 | 193.00 | 188.00 | 191.40 | 191.40 | 7,037 |
| 2024-08-06 | 185.40 | 195.40 | 183.80 | 187.40 | 187.40 | 13,937 |
| 2024-08-05 | 185.00 | 185.80 | 171.20 | 185.40 | 185.40 | 38,714 |
| 2024-08-02 | 196.20 | 196.20 | 188.80 | 189.60 | 189.60 | 19,564 |
| 2024-08-01 | 201.00 | 202.50 | 194.20 | 196.40 | 196.40 | 25,865 |
| 2024-07-31 | 196.60 | 201.00 | 195.20 | 201.00 | 201.00 | 10,029 |
| 2024-07-30 | 196.20 | 196.40 | 193.00 | 195.60 | 195.60 | 7,437 |
| 2024-07-29 | 199.60 | 199.60 | 195.00 | 196.20 | 196.20 | 4,194 |
| 2024-07-26 | 197.00 | 203.50 | 197.00 | 199.60 | 199.60 | 14,968 |
| 2024-07-25 | 195.00 | 198.60 | 191.80 | 197.00 | 197.00 | 23,958 |
| 2024-07-24 | 189.20 | 194.80 | 188.00 | 194.60 | 194.60 | 12,102 |
| 2024-07-23 | 189.00 | 192.20 | 185.20 | 186.80 | 186.80 | 27,688 |
| 2024-07-22 | 203.00 | 203.00 | 187.40 | 188.00 | 188.00 | 86,046 |
| 2024-07-19 | 203.00 | 206.00 | 200.50 | 203.50 | 203.50 | 17,867 |
| 2024-07-18 | 202.00 | 204.00 | 200.00 | 201.50 | 201.50 | 10,114 |
| 2024-07-17 | 203.50 | 203.50 | 199.00 | 201.00 | 201.00 | 5,629 |
| 2024-07-16 | 205.00 | 205.00 | 200.50 | 204.00 | 204.00 | 3,244 |
| 2024-07-15 | 204.50 | 205.00 | 200.00 | 200.50 | 200.50 | 12,795 |
| 2024-07-12 | 200.00 | 206.00 | 200.00 | 205.50 | 205.50 | 33,267 |
| 2024-07-11 | 199.00 | 202.00 | 196.60 | 199.20 | 199.20 | 16,459 |
| 2024-07-10 | 197.20 | 200.00 | 195.00 | 199.00 | 199.00 | 8,049 |
| 2024-07-09 | 196.00 | 199.00 | 196.00 | 196.40 | 196.40 | 4,866 |
| 2024-07-08 | 202.50 | 204.50 | 196.00 | 196.00 | 196.00 | 8,113 |
| 2024-07-05 | 198.80 | 203.50 | 196.00 | 202.00 | 202.00 | 9,072 |
| 2024-07-04 | 201.50 | 202.50 | 198.80 | 198.80 | 198.80 | 5,697 |
| 2024-07-03 | 198.00 | 201.50 | 195.80 | 201.50 | 201.50 | 10,809 |
| 2024-07-02 | 200.50 | 203.00 | 198.00 | 198.60 | 198.60 | 11,126 |
| 2024-07-01 | 200.00 | 205.50 | 200.00 | 203.50 | 203.50 | 6,406 |
| 2024-06-28 | 202.00 | 204.50 | 199.00 | 201.50 | 201.50 | 12,966 |
| 2024-06-27 | 196.60 | 205.00 | 194.00 | 205.00 | 205.00 | 26,090 |
| 2024-06-26 | 200.00 | 200.00 | 195.20 | 196.60 | 196.60 | 28,488 |
| 2024-06-25 | 203.00 | 203.00 | 198.00 | 200.00 | 200.00 | 6,682 |
| 2024-06-24 | 199.40 | 203.00 | 199.00 | 203.00 | 203.00 | 7,648 |
| 2024-06-20 | 200.00 | 201.50 | 199.00 | 199.40 | 199.40 | 7,409 |
| 2024-06-19 | 201.00 | 201.00 | 197.00 | 200.00 | 200.00 | 13,354 |
| 2024-06-18 | 200.00 | 202.00 | 199.20 | 201.00 | 201.00 | 7,095 |
| 2024-06-17 | 202.00 | 204.00 | 200.50 | 201.50 | 201.50 | 5,377 |
| 2024-06-14 | 204.00 | 204.50 | 199.80 | 201.00 | 201.00 | 8,028 |
| 2024-06-13 | 210.00 | 210.00 | 203.00 | 204.50 | 204.50 | 13,683 |
| 2024-06-12 | 210.00 | 213.00 | 206.50 | 210.00 | 210.00 | 15,499 |
| 2024-06-11 | 214.50 | 214.50 | 207.00 | 209.50 | 209.50 | 12,770 |
| 2024-06-10 | 216.50 | 218.00 | 213.00 | 213.50 | 213.50 | 10,890 |
| 2024-06-07 | 215.00 | 218.00 | 212.00 | 216.00 | 216.00 | 7,379 |
| 2024-06-05 | 216.00 | 218.00 | 212.00 | 215.50 | 215.50 | 6,557 |
| 2024-06-04 | 215.50 | 218.50 | 213.00 | 215.50 | 215.50 | 5,602 |
| 2024-06-03 | 225.00 | 225.00 | 215.50 | 215.50 | 215.50 | 6,785 |
| 2024-05-31 | 218.00 | 225.00 | 215.00 | 220.00 | 220.00 | 7,456 |
| 2024-05-30 | 216.00 | 224.00 | 216.00 | 218.50 | 218.50 | 10,987 |
| 2024-05-29 | 216.50 | 221.00 | 214.00 | 217.50 | 217.50 | 14,407 |
| 2024-05-28 | 218.50 | 220.00 | 215.50 | 216.50 | 216.50 | 5,680 |
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.