Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 224.00 | 225.00 | 216.00 | 219.00 | 219.00 | 56,132 |
| 2024-02-26 | 220.00 | 226.00 | 215.00 | 221.50 | 221.50 | 1,100,497 |
| 2024-02-23 | 224.50 | 226.00 | 214.50 | 220.50 | 220.50 | 69,430 |
| 2024-02-22 | 230.00 | 233.50 | 216.50 | 220.00 | 220.00 | 66,748 |
| 2024-02-21 | 220.00 | 235.50 | 215.00 | 228.50 | 228.50 | 64,755 |
| 2024-02-20 | 247.00 | 247.00 | 220.50 | 220.50 | 220.50 | 119,971 |
| 2024-02-19 | 234.00 | 259.00 | 209.00 | 255.00 | 255.00 | 329,300 |
| 2024-02-16 | 270.00 | 270.00 | 259.00 | 268.00 | 268.00 | 15,936 |
| 2024-02-15 | 268.50 | 274.00 | 256.00 | 264.00 | 264.00 | 14,011 |
| 2024-02-14 | 251.50 | 269.50 | 241.50 | 268.50 | 268.50 | 50,888 |
| 2024-02-13 | 248.00 | 253.50 | 246.00 | 251.50 | 251.50 | 22,582 |
| 2024-02-12 | 245.00 | 249.50 | 240.50 | 248.00 | 248.00 | 19,664 |
| 2024-02-09 | 245.00 | 248.00 | 236.50 | 247.50 | 247.50 | 14,320 |
| 2024-02-08 | 230.00 | 244.00 | 230.00 | 239.50 | 239.50 | 12,247 |
| 2024-02-07 | 220.00 | 228.50 | 220.00 | 228.50 | 228.50 | 11,352 |
| 2024-02-06 | 223.00 | 226.00 | 218.50 | 219.00 | 219.00 | 24,138 |
| 2024-02-05 | 225.00 | 229.50 | 222.00 | 223.00 | 223.00 | 22,340 |
| 2024-02-02 | 228.00 | 229.50 | 222.00 | 224.00 | 224.00 | 13,064 |
| 2024-02-01 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | 22,656 |
| 2024-01-31 | 228.00 | 229.50 | 222.50 | 224.50 | 224.50 | 11,862 |
| 2024-01-30 | 227.50 | 231.50 | 222.50 | 225.00 | 225.00 | 19,199 |
| 2024-01-29 | 220.50 | 227.50 | 217.00 | 227.50 | 227.50 | 25,410 |
| 2024-01-26 | 221.50 | 222.50 | 218.00 | 219.00 | 219.00 | 15,641 |
| 2024-01-25 | 224.50 | 228.00 | 220.00 | 221.50 | 221.50 | 11,867 |
| 2024-01-24 | 225.00 | 227.00 | 221.50 | 224.50 | 224.50 | 23,543 |
| 2024-01-23 | 225.00 | 232.00 | 220.00 | 224.50 | 224.50 | 23,756 |
| 2024-01-22 | 222.00 | 226.50 | 219.00 | 221.50 | 221.50 | 15,586 |
| 2024-01-19 | 226.00 | 228.00 | 219.50 | 221.00 | 221.00 | 25,508 |
| 2024-01-18 | 228.00 | 228.00 | 220.00 | 225.00 | 225.00 | 8,036 |
| 2024-01-17 | 225.00 | 225.00 | 219.00 | 220.50 | 220.50 | 20,774 |
| 2024-01-16 | 236.00 | 236.00 | 221.50 | 225.00 | 225.00 | 19,970 |
| 2024-01-15 | 226.50 | 231.00 | 225.50 | 231.00 | 231.00 | 15,736 |
| 2024-01-12 | 221.00 | 230.00 | 221.00 | 226.50 | 226.50 | 27,589 |
| 2024-01-11 | 225.50 | 229.00 | 220.00 | 220.50 | 220.50 | 19,180 |
| 2024-01-10 | 224.00 | 224.50 | 220.50 | 223.50 | 223.50 | 18,964 |
| 2024-01-09 | 235.50 | 239.50 | 221.50 | 223.50 | 223.50 | 35,467 |
| 2024-01-08 | 235.00 | 244.00 | 223.00 | 235.50 | 235.50 | 39,831 |
| 2024-01-05 | 238.00 | 239.50 | 231.00 | 231.00 | 231.00 | 17,924 |
| 2024-01-04 | 235.00 | 242.00 | 234.50 | 237.50 | 237.50 | 25,013 |
| 2024-01-03 | 239.00 | 239.50 | 233.50 | 235.00 | 235.00 | 8,992 |
| 2024-01-02 | 248.50 | 252.50 | 237.00 | 239.00 | 239.00 | 20,200 |
| 2023-12-29 | 244.00 | 249.50 | 241.50 | 248.50 | 248.50 | 8,317 |
| 2023-12-28 | 243.00 | 245.00 | 240.00 | 242.00 | 242.00 | 10,329 |
| 2023-12-27 | 234.00 | 244.00 | 234.00 | 243.00 | 243.00 | 23,299 |
| 2023-12-22 | 235.00 | 240.00 | 230.50 | 233.00 | 233.00 | 14,863 |
| 2023-12-21 | 236.50 | 237.00 | 228.50 | 234.00 | 234.00 | 26,800 |
| 2023-12-20 | 238.00 | 241.50 | 231.50 | 236.50 | 236.50 | 21,478 |
| 2023-12-19 | 237.50 | 239.50 | 232.00 | 236.00 | 236.00 | 21,744 |
| 2023-12-18 | 252.00 | 254.50 | 237.50 | 237.50 | 237.50 | 31,656 |
| 2023-12-15 | 253.00 | 255.00 | 248.00 | 251.50 | 251.50 | 19,443 |
| 2023-12-14 | 244.50 | 259.50 | 244.50 | 253.00 | 253.00 | 28,280 |
| 2023-12-13 | 249.50 | 252.50 | 240.50 | 244.00 | 244.00 | 39,467 |
| 2023-12-12 | 245.00 | 252.50 | 238.00 | 250.50 | 250.50 | 21,929 |
| 2023-12-11 | 238.50 | 246.00 | 236.00 | 245.00 | 245.00 | 17,864 |
| 2023-12-08 | 233.50 | 238.50 | 230.50 | 238.50 | 238.50 | 14,553 |
| 2023-12-07 | 228.00 | 230.50 | 221.50 | 230.50 | 230.50 | 10,512 |
| 2023-12-06 | 225.00 | 229.00 | 221.50 | 228.00 | 228.00 | 13,397 |
| 2023-12-05 | 221.00 | 223.50 | 217.50 | 223.00 | 223.00 | 15,042 |
| 2023-12-04 | 215.00 | 222.00 | 214.00 | 220.00 | 220.00 | 18,018 |
| 2023-12-01 | 214.00 | 218.50 | 211.50 | 213.50 | 213.50 | 32,486 |
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.