Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,998 |
| 2022-12-19 | 130.60 | 134.80 | 130.60 | 133.00 | 133.00 | 2,825 |
| 2022-12-16 | 137.60 | 137.60 | 130.00 | 130.60 | 130.60 | 3,904 |
| 2022-12-15 | 137.20 | 137.20 | 132.00 | 133.20 | 133.20 | 2,371 |
| 2022-12-14 | 134.00 | 137.60 | 133.60 | 137.20 | 137.20 | 3,372 |
| 2022-12-13 | 127.80 | 135.00 | 127.40 | 133.40 | 133.40 | 11,022 |
| 2022-12-12 | 124.80 | 134.80 | 123.20 | 128.00 | 128.00 | 18,376 |
| 2022-12-09 | 129.00 | 131.00 | 124.80 | 124.80 | 124.80 | 11,975 |
| 2022-12-08 | 126.80 | 128.40 | 123.40 | 126.40 | 126.40 | 10,043 |
| 2022-12-07 | 127.60 | 127.60 | 123.40 | 126.00 | 126.00 | 11,853 |
| 2022-12-06 | 130.60 | 130.60 | 125.40 | 127.20 | 127.20 | 6,458 |
| 2022-12-05 | 129.00 | 132.60 | 128.00 | 130.60 | 130.60 | 7,961 |
| 2022-12-02 | 132.00 | 133.40 | 127.40 | 128.80 | 128.80 | 9,627 |
| 2022-12-01 | 130.00 | 134.40 | 130.00 | 132.20 | 132.20 | 20,147 |
| 2022-11-30 | 137.40 | 137.40 | 128.60 | 130.00 | 130.00 | 7,011 |
| 2022-11-29 | 138.60 | 138.60 | 132.40 | 134.40 | 134.40 | 6,833 |
| 2022-11-28 | 139.80 | 139.80 | 134.80 | 135.00 | 135.00 | 3,988 |
| 2022-11-25 | 137.40 | 139.00 | 135.20 | 138.80 | 138.80 | 3,035 |
| 2022-11-24 | 137.00 | 142.60 | 137.00 | 137.40 | 137.40 | 5,253 |
| 2022-11-23 | 138.00 | 140.20 | 133.40 | 137.00 | 137.00 | 5,419 |
| 2022-11-22 | 131.00 | 136.40 | 129.00 | 136.20 | 136.20 | 8,216 |
| 2022-11-21 | 126.00 | 132.00 | 123.00 | 131.00 | 131.00 | 10,825 |
| 2022-11-18 | 125.00 | 128.20 | 123.00 | 125.80 | 125.80 | 7,843 |
| 2022-11-17 | 121.20 | 127.20 | 120.20 | 123.00 | 123.00 | 6,020 |
| 2022-11-16 | 127.60 | 130.00 | 120.80 | 121.20 | 121.20 | 10,490 |
| 2022-11-15 | 129.00 | 129.00 | 123.20 | 128.00 | 128.00 | 6,070 |
| 2022-11-14 | 130.00 | 130.20 | 127.20 | 128.60 | 128.60 | 2,954 |
| 2022-11-11 | 128.00 | 129.00 | 122.80 | 125.80 | 125.80 | 5,278 |
| 2022-11-10 | 121.20 | 128.80 | 120.00 | 127.00 | 127.00 | 9,157 |
| 2022-11-09 | 123.20 | 125.00 | 120.80 | 121.20 | 121.20 | 2,284 |
| 2022-11-08 | 121.40 | 125.80 | 120.60 | 124.00 | 124.00 | 2,275 |
| 2022-11-07 | 121.00 | 123.00 | 118.00 | 121.40 | 121.40 | 4,526 |
| 2022-11-04 | 119.20 | 121.20 | 118.00 | 120.60 | 120.60 | 2,100 |
| 2022-11-03 | 121.80 | 124.40 | 118.00 | 119.00 | 119.00 | 4,827 |
| 2022-11-02 | 122.00 | 125.20 | 119.80 | 120.40 | 120.40 | 18,681 |
| 2022-11-01 | 125.00 | 125.00 | 121.20 | 123.40 | 123.40 | 13,005 |
| 2022-10-31 | 130.80 | 130.80 | 122.80 | 125.00 | 125.00 | 9,009 |
| 2022-10-28 | 124.60 | 131.40 | 122.00 | 131.40 | 131.40 | 18,738 |
| 2022-10-27 | 130.00 | 130.00 | 118.40 | 123.00 | 123.00 | 9,383 |
| 2022-10-26 | 119.60 | 127.20 | 114.60 | 125.00 | 125.00 | 14,105 |
| 2022-10-25 | 111.40 | 114.60 | 108.00 | 112.60 | 112.60 | 16,195 |
| 2022-10-24 | 114.60 | 120.00 | 108.20 | 109.80 | 109.80 | 20,522 |
| 2022-10-21 | 127.00 | 127.00 | 111.00 | 114.60 | 114.60 | 60,047 |
| 2022-10-20 | 137.80 | 137.80 | 130.20 | 133.20 | 133.20 | 6,091 |
| 2022-10-19 | 132.60 | 137.40 | 129.80 | 136.00 | 136.00 | 7,927 |
| 2022-10-18 | 132.80 | 135.80 | 131.20 | 131.20 | 131.20 | 14,008 |
| 2022-10-17 | 131.40 | 135.20 | 128.80 | 132.80 | 132.80 | 11,023 |
| 2022-10-14 | 134.60 | 136.80 | 131.40 | 131.40 | 131.40 | 4,446 |
| 2022-10-13 | 134.40 | 135.00 | 128.20 | 134.60 | 134.60 | 7,635 |
| 2022-10-12 | 135.80 | 136.40 | 133.00 | 134.20 | 134.20 | 4,004 |
| 2022-10-11 | 135.20 | 138.60 | 133.40 | 133.80 | 133.80 | 10,513 |
| 2022-10-10 | 130.60 | 135.60 | 129.00 | 135.00 | 135.00 | 13,498 |
| 2022-10-07 | 135.20 | 136.00 | 129.20 | 130.60 | 130.60 | 8,124 |
| 2022-10-06 | 135.20 | 136.00 | 132.00 | 132.80 | 132.80 | 5,494 |
| 2022-10-05 | 139.00 | 141.40 | 133.80 | 135.20 | 135.20 | 13,889 |
| 2022-10-04 | 139.00 | 142.80 | 138.40 | 139.00 | 139.00 | 15,796 |
| 2022-10-03 | 138.60 | 139.80 | 131.20 | 139.00 | 139.00 | 15,964 |
| 2022-09-30 | 140.00 | 141.80 | 136.00 | 138.60 | 138.60 | 3,643 |
| 2022-09-29 | 135.00 | 138.80 | 134.40 | 136.00 | 136.00 | 5,571 |
| 2022-09-28 | 136.60 | 139.80 | 133.00 | 139.80 | 139.80 | 7,845 |
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.