Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 220.00 | 222.50 | 217.00 | 218.00 | 218.00 | 17,945 |
| 2024-05-24 | 224.50 | 224.50 | 218.00 | 218.00 | 218.00 | 7,310 |
| 2024-05-23 | 222.00 | 226.00 | 217.50 | 220.50 | 220.50 | 10,903 |
| 2024-05-22 | 214.00 | 228.00 | 213.00 | 222.00 | 222.00 | 19,955 |
| 2024-05-21 | 216.50 | 217.00 | 212.00 | 214.00 | 214.00 | 8,213 |
| 2024-05-20 | 214.50 | 219.50 | 214.00 | 217.00 | 217.00 | 10,065 |
| 2024-05-17 | 212.00 | 215.00 | 211.00 | 214.50 | 214.50 | 9,293 |
| 2024-05-16 | 213.00 | 213.50 | 210.00 | 213.00 | 213.00 | 5,619 |
| 2024-05-15 | 214.00 | 215.50 | 209.50 | 212.00 | 212.00 | 7,230 |
| 2024-05-14 | 210.00 | 217.00 | 210.00 | 214.00 | 214.00 | 11,594 |
| 2024-05-13 | 211.00 | 212.00 | 207.50 | 211.00 | 211.00 | 8,415 |
| 2024-05-10 | 207.00 | 211.00 | 205.50 | 210.50 | 210.50 | 9,288 |
| 2024-05-08 | 206.00 | 208.00 | 203.50 | 206.00 | 206.00 | 2,226 |
| 2024-05-07 | 202.50 | 212.00 | 200.00 | 205.50 | 205.50 | 10,003 |
| 2024-05-06 | 199.00 | 203.00 | 196.20 | 203.00 | 203.00 | 12,449 |
| 2024-05-03 | 197.40 | 202.00 | 197.20 | 199.00 | 199.00 | 28,201 |
| 2024-05-02 | 203.00 | 204.00 | 197.20 | 197.20 | 197.20 | 11,469 |
| 2024-04-30 | 200.00 | 202.00 | 199.20 | 201.50 | 201.50 | 6,715 |
| 2024-04-29 | 205.00 | 207.50 | 199.20 | 201.00 | 201.00 | 11,029 |
| 2024-04-26 | 205.50 | 205.50 | 201.50 | 204.50 | 204.50 | 15,987 |
| 2024-04-25 | 202.50 | 203.50 | 198.00 | 199.00 | 199.00 | 23,047 |
| 2024-04-24 | 203.50 | 205.50 | 200.00 | 202.00 | 202.00 | 37,617 |
| 2024-04-23 | 205.00 | 206.00 | 194.00 | 198.80 | 198.80 | 120,569 |
| 2024-04-22 | 218.00 | 218.00 | 207.50 | 208.50 | 208.50 | 16,063 |
| 2024-04-19 | 219.00 | 220.00 | 213.00 | 218.00 | 218.00 | 11,515 |
| 2024-04-18 | 212.00 | 221.50 | 210.00 | 221.50 | 221.50 | 23,675 |
| 2024-04-17 | 208.00 | 212.00 | 204.50 | 212.00 | 212.00 | 12,225 |
| 2024-04-16 | 203.00 | 210.00 | 200.50 | 210.00 | 210.00 | 41,306 |
| 2024-04-15 | 209.00 | 210.50 | 204.50 | 204.50 | 204.50 | 30,044 |
| 2024-04-12 | 209.00 | 215.00 | 209.00 | 209.00 | 209.00 | 12,804 |
| 2024-04-11 | 208.00 | 212.50 | 206.50 | 209.00 | 209.00 | 19,134 |
| 2024-04-10 | 215.00 | 215.00 | 206.50 | 206.50 | 206.50 | 18,653 |
| 2024-04-09 | 218.50 | 218.50 | 210.00 | 213.00 | 213.00 | 15,678 |
| 2024-04-08 | 219.50 | 219.50 | 216.00 | 219.00 | 219.00 | 21,937 |
| 2024-04-05 | 220.50 | 221.00 | 217.50 | 219.50 | 219.50 | 4,723 |
| 2024-04-04 | 222.50 | 222.50 | 216.00 | 219.00 | 219.00 | 13,816 |
| 2024-04-03 | 222.50 | 222.50 | 217.00 | 222.50 | 222.50 | 12,528 |
| 2024-04-02 | 223.00 | 223.00 | 216.50 | 220.50 | 220.50 | 26,482 |
| 2024-03-28 | 222.00 | 223.00 | 219.00 | 221.00 | 221.00 | 13,513 |
| 2024-03-27 | 220.00 | 223.00 | 219.50 | 222.00 | 222.00 | 18,974 |
| 2024-03-26 | 225.00 | 226.00 | 219.00 | 219.50 | 219.50 | 37,595 |
| 2024-03-25 | 214.00 | 222.50 | 211.00 | 222.00 | 222.00 | 61,148 |
| 2024-03-22 | 214.00 | 217.00 | 209.50 | 215.00 | 215.00 | 26,992 |
| 2024-03-21 | 210.50 | 214.00 | 208.00 | 213.00 | 213.00 | 32,227 |
| 2024-03-20 | 211.00 | 214.00 | 208.00 | 210.00 | 210.00 | 25,730 |
| 2024-03-19 | 211.00 | 212.00 | 207.50 | 208.50 | 208.50 | 20,824 |
| 2024-03-18 | 217.00 | 218.00 | 207.50 | 211.00 | 211.00 | 23,262 |
| 2024-03-15 | 208.50 | 220.00 | 206.50 | 214.00 | 214.00 | 23,984 |
| 2024-03-14 | 215.00 | 215.00 | 208.00 | 208.50 | 208.50 | 30,911 |
| 2024-03-13 | 221.00 | 221.00 | 210.50 | 215.00 | 215.00 | 53,651 |
| 2024-03-12 | 222.50 | 225.00 | 218.00 | 221.00 | 221.00 | 33,226 |
| 2024-03-11 | 228.00 | 228.50 | 221.00 | 222.00 | 222.00 | 6,880 |
| 2024-03-08 | 227.00 | 229.00 | 223.00 | 225.00 | 225.00 | 9,635 |
| 2024-03-07 | 228.50 | 228.50 | 223.00 | 227.00 | 227.00 | 13,404 |
| 2024-03-06 | 232.00 | 234.00 | 226.00 | 228.50 | 228.50 | 23,964 |
| 2024-03-05 | 230.00 | 245.50 | 230.00 | 236.50 | 236.50 | 35,122 |
| 2024-03-04 | 225.00 | 230.00 | 220.00 | 227.00 | 227.00 | 22,161 |
| 2024-03-01 | 224.00 | 225.00 | 218.00 | 223.00 | 223.00 | 27,257 |
| 2024-02-29 | 214.00 | 224.50 | 213.00 | 224.00 | 224.00 | 18,420 |
| 2024-02-28 | 221.00 | 222.50 | 212.00 | 214.00 | 214.00 | 35,212 |
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.