Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 215.00 | 222.00 | 210.00 | 217.00 | 217.00 | 36,961 |
| 2023-11-29 | 221.00 | 221.50 | 214.50 | 215.00 | 215.00 | 31,277 |
| 2023-11-28 | 227.50 | 229.00 | 217.00 | 221.00 | 221.00 | 33,342 |
| 2023-11-27 | 234.00 | 234.00 | 223.50 | 227.50 | 227.50 | 31,074 |
| 2023-11-24 | 241.00 | 241.00 | 233.00 | 234.50 | 234.50 | 9,890 |
| 2023-11-23 | 233.50 | 244.00 | 232.50 | 240.50 | 240.50 | 13,987 |
| 2023-11-22 | 250.00 | 253.50 | 230.00 | 233.50 | 233.50 | 29,948 |
| 2023-11-21 | 245.00 | 249.50 | 240.00 | 245.00 | 245.00 | 16,347 |
| 2023-11-20 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 9,383 |
| 2023-11-17 | 234.00 | 241.00 | 227.00 | 241.00 | 241.00 | 11,128 |
| 2023-11-16 | 233.00 | 237.50 | 225.00 | 228.00 | 228.00 | 20,397 |
| 2023-11-15 | 234.00 | 234.00 | 226.00 | 231.50 | 231.50 | 13,647 |
| 2023-11-14 | 220.00 | 233.50 | 214.50 | 233.50 | 233.50 | 15,917 |
| 2023-11-13 | 218.00 | 225.00 | 215.50 | 218.50 | 218.50 | 12,899 |
| 2023-11-10 | 219.50 | 219.50 | 210.50 | 217.50 | 217.50 | 8,538 |
| 2023-11-09 | 215.00 | 220.00 | 209.00 | 220.00 | 220.00 | 15,788 |
| 2023-11-08 | 218.00 | 220.00 | 211.00 | 215.00 | 215.00 | 12,016 |
| 2023-11-07 | 212.00 | 218.50 | 211.50 | 214.50 | 214.50 | 8,439 |
| 2023-11-06 | 217.50 | 217.50 | 207.50 | 212.00 | 212.00 | 9,754 |
| 2023-11-03 | 218.00 | 219.00 | 213.00 | 215.50 | 215.50 | 5,174 |
| 2023-11-02 | 204.00 | 219.00 | 202.00 | 219.00 | 219.00 | 25,559 |
| 2023-11-01 | 205.00 | 206.00 | 196.60 | 204.00 | 204.00 | 14,933 |
| 2023-10-31 | 208.00 | 209.00 | 203.00 | 205.50 | 205.50 | 9,859 |
| 2023-10-30 | 198.80 | 206.50 | 198.80 | 206.00 | 206.00 | 8,328 |
| 2023-10-27 | 200.00 | 200.50 | 194.00 | 198.80 | 198.80 | 13,974 |
| 2023-10-26 | 192.00 | 201.00 | 187.20 | 199.00 | 199.00 | 33,093 |
| 2023-10-25 | 212.50 | 215.00 | 191.00 | 191.40 | 191.40 | 106,067 |
| 2023-10-24 | 208.50 | 220.50 | 208.50 | 214.50 | 214.50 | 32,346 |
| 2023-10-23 | 202.00 | 214.00 | 199.80 | 208.50 | 208.50 | 48,625 |
| 2023-10-20 | 196.20 | 196.60 | 187.20 | 193.20 | 193.20 | 18,009 |
| 2023-10-19 | 191.00 | 194.80 | 187.60 | 192.00 | 192.00 | 24,586 |
| 2023-10-18 | 204.00 | 204.00 | 189.20 | 190.20 | 190.20 | 22,113 |
| 2023-10-17 | 197.00 | 202.00 | 191.00 | 199.40 | 199.40 | 17,417 |
| 2023-10-16 | 198.00 | 199.60 | 194.00 | 196.20 | 196.20 | 10,294 |
| 2023-10-13 | 205.50 | 206.00 | 195.20 | 195.20 | 195.20 | 15,682 |
| 2023-10-12 | 207.00 | 211.50 | 204.50 | 205.50 | 205.50 | 14,110 |
| 2023-10-11 | 205.50 | 208.00 | 204.50 | 207.00 | 207.00 | 8,726 |
| 2023-10-10 | 198.60 | 209.50 | 198.60 | 206.50 | 206.50 | 17,017 |
| 2023-10-09 | 200.00 | 200.00 | 193.60 | 198.20 | 198.20 | 39,387 |
| 2023-10-06 | 199.80 | 203.00 | 196.00 | 202.50 | 202.50 | 18,336 |
| 2023-10-05 | 202.00 | 202.00 | 198.40 | 199.60 | 199.60 | 28,221 |
| 2023-10-04 | 202.50 | 202.50 | 195.40 | 201.50 | 201.50 | 23,816 |
| 2023-10-03 | 207.00 | 209.50 | 200.00 | 202.50 | 202.50 | 22,065 |
| 2023-10-02 | 222.00 | 222.00 | 204.00 | 207.00 | 207.00 | 34,298 |
| 2023-09-29 | 224.00 | 229.50 | 220.50 | 222.00 | 222.00 | 12,801 |
| 2023-09-28 | 226.00 | 230.50 | 218.00 | 224.00 | 224.00 | 44,895 |
| 2023-09-27 | 220.00 | 228.00 | 220.00 | 225.50 | 225.50 | 11,142 |
| 2023-09-26 | 236.50 | 237.00 | 221.00 | 224.00 | 224.00 | 25,586 |
| 2023-09-25 | 243.00 | 243.00 | 236.50 | 236.50 | 236.50 | 22,331 |
| 2023-09-22 | 240.50 | 244.50 | 239.00 | 243.00 | 243.00 | 19,176 |
| 2023-09-21 | 243.00 | 243.00 | 233.00 | 240.50 | 240.50 | 50,776 |
| 2023-09-20 | 231.50 | 244.00 | 231.00 | 243.00 | 243.00 | 16,401 |
| 2023-09-19 | 225.00 | 235.50 | 224.50 | 231.00 | 231.00 | 16,499 |
| 2023-09-18 | 222.00 | 225.00 | 215.00 | 225.00 | 225.00 | 21,340 |
| 2023-09-15 | 227.00 | 232.50 | 220.00 | 220.50 | 220.50 | 12,229 |
| 2023-09-14 | 240.00 | 242.00 | 222.00 | 227.00 | 227.00 | 15,123 |
| 2023-09-13 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 12,273 |
| 2023-09-12 | 225.00 | 234.50 | 225.00 | 229.00 | 229.00 | 15,789 |
| 2023-09-11 | 220.50 | 228.50 | 220.50 | 225.00 | 225.00 | 14,518 |
| 2023-09-08 | 228.00 | 228.00 | 215.50 | 220.00 | 220.00 | 32,305 |
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.