Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 182.20 | 188.40 | 180.40 | 184.60 | 184.60 | 17,369 |
| 2023-03-15 | 188.20 | 188.20 | 180.00 | 182.20 | 182.20 | 8,646 |
| 2023-03-14 | 181.60 | 188.40 | 175.80 | 186.00 | 186.00 | 22,303 |
| 2023-03-13 | 181.00 | 181.00 | 171.00 | 180.20 | 180.20 | 26,457 |
| 2023-03-10 | 182.60 | 182.60 | 177.20 | 181.00 | 181.00 | 5,699 |
| 2023-03-09 | 189.80 | 189.80 | 181.40 | 183.80 | 183.80 | 11,581 |
| 2023-03-08 | 187.00 | 192.00 | 186.80 | 189.80 | 189.80 | 10,757 |
| 2023-03-07 | 189.20 | 194.80 | 183.60 | 186.80 | 186.80 | 26,379 |
| 2023-03-06 | 179.40 | 192.00 | 179.20 | 188.80 | 188.80 | 30,519 |
| 2023-03-03 | 179.60 | 179.60 | 175.00 | 177.00 | 177.00 | 9,197 |
| 2023-03-02 | 181.60 | 181.80 | 175.00 | 177.00 | 177.00 | 10,810 |
| 2023-03-01 | 189.60 | 189.60 | 180.20 | 181.40 | 181.40 | 13,506 |
| 2023-02-28 | 183.00 | 188.20 | 181.20 | 188.20 | 188.20 | 7,159 |
| 2023-02-27 | 178.20 | 182.00 | 178.20 | 180.20 | 180.20 | 6,272 |
| 2023-02-24 | 184.00 | 186.40 | 175.80 | 178.20 | 178.20 | 7,302 |
| 2023-02-23 | 180.20 | 186.60 | 180.20 | 184.00 | 184.00 | 6,169 |
| 2023-02-22 | 175.20 | 180.80 | 172.00 | 180.20 | 180.20 | 15,510 |
| 2023-02-21 | 182.40 | 186.00 | 175.00 | 175.20 | 175.20 | 8,648 |
| 2023-02-20 | 193.00 | 194.00 | 180.00 | 182.40 | 182.40 | 16,998 |
| 2023-02-17 | 189.00 | 194.60 | 183.60 | 192.80 | 192.80 | 34,471 |
| 2023-02-16 | 183.40 | 191.00 | 183.40 | 189.00 | 189.00 | 18,092 |
| 2023-02-15 | 177.00 | 186.40 | 177.00 | 183.40 | 183.40 | 17,587 |
| 2023-02-14 | 172.40 | 180.00 | 172.20 | 177.00 | 177.00 | 14,653 |
| 2023-02-13 | 164.80 | 174.80 | 158.20 | 170.60 | 170.60 | 33,755 |
| 2023-02-10 | 162.00 | 163.00 | 153.20 | 154.60 | 154.60 | 8,528 |
| 2023-02-09 | 168.60 | 168.60 | 161.00 | 162.00 | 162.00 | 12,103 |
| 2023-02-08 | 166.80 | 172.20 | 166.80 | 169.00 | 169.00 | 14,781 |
| 2023-02-07 | 164.80 | 166.80 | 163.00 | 166.00 | 166.00 | 7,739 |
| 2023-02-06 | 161.80 | 168.20 | 161.80 | 162.80 | 162.80 | 10,685 |
| 2023-02-03 | 158.80 | 163.20 | 155.80 | 161.80 | 161.80 | 5,237 |
| 2023-02-02 | 158.80 | 166.40 | 155.80 | 159.00 | 159.00 | 10,831 |
| 2023-02-01 | 156.00 | 161.80 | 155.20 | 158.80 | 158.80 | 8,756 |
| 2023-01-31 | 156.00 | 159.00 | 153.00 | 156.00 | 156.00 | 4,750 |
| 2023-01-30 | 155.60 | 156.40 | 154.00 | 155.40 | 155.40 | 15,504 |
| 2023-01-27 | 160.20 | 160.20 | 155.40 | 155.60 | 155.60 | 18,251 |
| 2023-01-26 | 155.80 | 160.60 | 151.00 | 160.40 | 160.40 | 18,095 |
| 2023-01-25 | 155.20 | 157.60 | 153.20 | 153.80 | 153.80 | 9,608 |
| 2023-01-24 | 155.20 | 158.00 | 153.00 | 155.20 | 155.20 | 16,450 |
| 2023-01-23 | 145.00 | 154.40 | 145.00 | 154.00 | 154.00 | 17,776 |
| 2023-01-20 | 143.40 | 145.00 | 141.80 | 144.20 | 144.20 | 6,748 |
| 2023-01-19 | 141.40 | 145.40 | 138.80 | 143.80 | 143.80 | 6,791 |
| 2023-01-18 | 135.60 | 143.00 | 135.20 | 141.40 | 141.40 | 6,375 |
| 2023-01-17 | 135.20 | 137.80 | 135.00 | 135.80 | 135.80 | 4,262 |
| 2023-01-16 | 134.40 | 138.20 | 133.40 | 136.40 | 136.40 | 8,343 |
| 2023-01-13 | 133.60 | 135.00 | 133.00 | 134.40 | 134.40 | 19,822 |
| 2023-01-12 | 133.80 | 137.20 | 132.60 | 134.60 | 134.60 | 7,548 |
| 2023-01-11 | 139.80 | 139.80 | 134.60 | 136.40 | 136.40 | 4,424 |
| 2023-01-10 | 140.40 | 141.80 | 139.00 | 139.80 | 139.80 | 2,928 |
| 2023-01-09 | 141.80 | 142.60 | 136.00 | 140.00 | 140.00 | 8,856 |
| 2023-01-05 | 140.40 | 143.00 | 138.00 | 141.80 | 141.80 | 2,427 |
| 2023-01-04 | 144.40 | 145.80 | 139.00 | 140.40 | 140.40 | 4,354 |
| 2023-01-03 | 144.80 | 144.80 | 134.20 | 144.80 | 144.80 | 3,827 |
| 2023-01-02 | 139.60 | 146.20 | 138.40 | 144.80 | 144.80 | 4,497 |
| 2022-12-30 | 136.00 | 138.60 | 135.40 | 138.40 | 138.40 | 4,818 |
| 2022-12-29 | 134.00 | 135.00 | 130.40 | 134.00 | 134.00 | 4,889 |
| 2022-12-28 | 136.60 | 137.60 | 130.40 | 133.20 | 133.20 | 7,585 |
| 2022-12-27 | 135.40 | 137.60 | 135.40 | 136.60 | 136.60 | 3,490 |
| 2022-12-23 | 135.60 | 137.20 | 133.40 | 135.40 | 135.40 | 4,607 |
| 2022-12-22 | 136.00 | 137.00 | 132.00 | 132.00 | 132.00 | 2,623 |
| 2022-12-21 | 134.00 | 135.40 | 131.20 | 135.20 | 135.20 | 2,543 |
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.