Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 199.60 | 201.50 | 190.20 | 194.00 | 194.00 | 9,840 |
| 2023-06-13 | 199.00 | 203.00 | 197.00 | 201.50 | 201.50 | 35,765 |
| 2023-06-12 | 192.20 | 202.00 | 191.80 | 197.40 | 197.40 | 25,615 |
| 2023-06-09 | 187.40 | 192.40 | 185.00 | 192.20 | 192.20 | 17,642 |
| 2023-06-08 | 183.00 | 187.40 | 182.20 | 185.60 | 185.60 | 14,055 |
| 2023-06-07 | 180.00 | 183.80 | 178.20 | 182.80 | 182.80 | 16,412 |
| 2023-06-05 | 171.80 | 179.80 | 171.60 | 179.80 | 179.80 | 16,445 |
| 2023-06-02 | 168.00 | 171.80 | 165.60 | 169.40 | 169.40 | 12,605 |
| 2023-06-01 | 162.00 | 169.00 | 160.80 | 167.80 | 167.80 | 21,372 |
| 2023-05-31 | 160.00 | 165.00 | 158.60 | 161.60 | 161.60 | 25,926 |
| 2023-05-30 | 170.00 | 170.20 | 161.80 | 161.80 | 161.80 | 56,099 |
| 2023-05-29 | 179.00 | 181.40 | 173.00 | 173.00 | 173.00 | 17,028 |
| 2023-05-26 | 177.00 | 179.00 | 174.20 | 179.00 | 179.00 | 18,457 |
| 2023-05-25 | 176.20 | 177.60 | 173.00 | 175.80 | 175.80 | 95,018 |
| 2023-05-24 | 179.20 | 179.20 | 174.40 | 175.20 | 175.20 | 15,464 |
| 2023-05-23 | 180.00 | 180.00 | 175.60 | 179.20 | 179.20 | 30,616 |
| 2023-05-22 | 178.20 | 179.80 | 173.20 | 179.80 | 179.80 | 23,056 |
| 2023-05-19 | 177.80 | 177.80 | 174.60 | 177.00 | 177.00 | 13,959 |
| 2023-05-17 | 173.00 | 175.80 | 171.20 | 173.60 | 173.60 | 14,653 |
| 2023-05-16 | 176.80 | 176.80 | 172.00 | 175.20 | 175.20 | 16,773 |
| 2023-05-15 | 177.00 | 178.60 | 172.00 | 175.80 | 175.80 | 19,274 |
| 2023-05-12 | 185.20 | 185.40 | 171.40 | 177.00 | 177.00 | 74,604 |
| 2023-05-11 | 193.20 | 194.20 | 181.00 | 185.20 | 185.20 | 30,739 |
| 2023-05-10 | 185.00 | 192.00 | 181.00 | 191.20 | 191.20 | 39,344 |
| 2023-05-09 | 182.40 | 186.80 | 179.20 | 184.60 | 184.60 | 30,735 |
| 2023-05-08 | 184.40 | 184.40 | 179.40 | 182.40 | 182.40 | 24,137 |
| 2023-05-05 | 179.80 | 182.40 | 175.00 | 180.00 | 180.00 | 27,965 |
| 2023-05-04 | 170.00 | 179.80 | 168.20 | 179.80 | 179.80 | 31,084 |
| 2023-05-03 | 176.20 | 176.20 | 168.40 | 170.80 | 170.80 | 35,308 |
| 2023-05-02 | 180.20 | 182.40 | 170.20 | 175.40 | 175.40 | 49,581 |
| 2023-04-28 | 185.20 | 186.40 | 177.00 | 178.60 | 178.60 | 347,148 |
| 2023-04-27 | 193.00 | 193.00 | 183.20 | 187.00 | 187.00 | 34,718 |
| 2023-04-26 | 200.50 | 201.50 | 191.00 | 192.00 | 192.00 | 44,946 |
| 2023-04-25 | 208.50 | 211.50 | 200.50 | 201.00 | 201.00 | 17,261 |
| 2023-04-24 | 199.40 | 211.00 | 199.40 | 208.50 | 208.50 | 19,186 |
| 2023-04-21 | 198.00 | 198.80 | 193.00 | 198.80 | 198.80 | 107,555 |
| 2023-04-20 | 194.20 | 201.50 | 190.40 | 197.00 | 197.00 | 30,275 |
| 2023-04-19 | 205.50 | 206.00 | 196.20 | 198.40 | 198.40 | 18,254 |
| 2023-04-18 | 198.40 | 207.50 | 198.00 | 204.50 | 204.50 | 15,050 |
| 2023-04-17 | 194.00 | 203.00 | 194.00 | 196.40 | 196.40 | 17,225 |
| 2023-04-14 | 185.00 | 194.20 | 185.00 | 192.20 | 192.20 | 12,391 |
| 2023-04-13 | 181.80 | 187.80 | 180.80 | 184.00 | 184.00 | 12,275 |
| 2023-04-12 | 185.00 | 185.00 | 175.60 | 181.80 | 181.80 | 39,970 |
| 2023-04-11 | 180.00 | 184.80 | 174.20 | 184.00 | 184.00 | 54,486 |
| 2023-04-06 | 202.50 | 207.00 | 177.40 | 177.80 | 177.80 | 47,210 |
| 2023-04-05 | 205.00 | 205.00 | 197.00 | 203.00 | 203.00 | 8,820 |
| 2023-04-04 | 200.00 | 207.50 | 198.40 | 205.00 | 205.00 | 14,618 |
| 2023-04-03 | 193.00 | 200.00 | 188.40 | 198.80 | 198.80 | 20,309 |
| 2023-03-31 | 189.00 | 193.40 | 187.00 | 193.00 | 193.00 | 22,766 |
| 2023-03-30 | 187.00 | 192.00 | 186.40 | 190.00 | 190.00 | 15,032 |
| 2023-03-29 | 187.40 | 188.00 | 183.00 | 186.40 | 186.40 | 7,945 |
| 2023-03-28 | 194.00 | 194.00 | 185.60 | 187.00 | 187.00 | 10,319 |
| 2023-03-27 | 188.00 | 197.60 | 187.40 | 194.20 | 194.20 | 24,524 |
| 2023-03-24 | 186.00 | 187.80 | 183.00 | 186.00 | 186.00 | 8,056 |
| 2023-03-23 | 181.80 | 188.40 | 177.60 | 185.60 | 185.60 | 10,578 |
| 2023-03-22 | 182.00 | 182.20 | 179.60 | 181.60 | 181.60 | 7,002 |
| 2023-03-21 | 180.00 | 185.00 | 179.60 | 182.20 | 182.20 | 10,793 |
| 2023-03-20 | 183.80 | 183.80 | 176.40 | 181.40 | 181.40 | 18,667 |
| 2023-03-17 | 186.00 | 188.40 | 181.60 | 184.40 | 184.40 | 7,018 |
| 2023-03-16 | 182.20 | 188.40 | 180.40 | 184.60 | 184.60 | 17,369 |
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.