Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 139.40 | 141.40 | 133.20 | 138.00 | 138.00 | 5,628 |
| 2022-09-26 | 142.00 | 142.80 | 137.40 | 137.40 | 137.40 | 9,583 |
| 2022-09-23 | 144.40 | 144.40 | 137.60 | 143.20 | 143.20 | 16,152 |
| 2022-09-22 | 144.80 | 144.80 | 139.00 | 143.40 | 143.40 | 22,780 |
| 2022-09-21 | 142.00 | 144.80 | 139.60 | 142.00 | 142.00 | 16,484 |
| 2022-09-20 | 148.80 | 149.60 | 140.40 | 142.20 | 142.20 | 14,838 |
| 2022-09-19 | 146.20 | 148.80 | 142.00 | 148.80 | 148.80 | 18,257 |
| 2022-09-16 | 147.60 | 147.60 | 143.00 | 146.20 | 146.20 | 9,692 |
| 2022-09-15 | 147.00 | 149.40 | 144.60 | 146.20 | 146.20 | 211,525 |
| 2022-09-14 | 143.80 | 148.80 | 141.00 | 147.00 | 147.00 | 28,422 |
| 2022-09-13 | 145.00 | 145.00 | 137.20 | 142.00 | 142.00 | 20,671 |
| 2022-09-12 | 140.20 | 141.00 | 132.40 | 140.00 | 140.00 | 9,542 |
| 2022-09-09 | 138.40 | 144.00 | 135.80 | 140.20 | 140.20 | 11,073 |
| 2022-09-08 | 134.40 | 142.60 | 130.00 | 138.60 | 138.60 | 134,195 |
| 2022-09-07 | 122.00 | 135.00 | 122.00 | 129.00 | 129.00 | 368,403 |
| 2022-09-06 | 124.60 | 125.00 | 120.40 | 120.40 | 120.40 | 6,335 |
| 2022-09-05 | 121.00 | 123.60 | 117.00 | 120.80 | 120.80 | 12,451 |
| 2022-09-02 | 118.20 | 126.80 | 117.00 | 124.60 | 124.60 | 8,973 |
| 2022-09-01 | 122.80 | 123.00 | 118.00 | 119.80 | 119.80 | 12,002 |
| 2022-08-31 | 122.80 | 129.80 | 122.80 | 123.00 | 123.00 | 2,049 |
| 2022-08-30 | 126.40 | 128.80 | 122.00 | 122.60 | 122.60 | 10,021 |
| 2022-08-29 | 132.00 | 132.00 | 125.20 | 126.40 | 126.40 | 13,362 |
| 2022-08-26 | 138.00 | 139.80 | 131.80 | 134.20 | 134.20 | 6,068 |
| 2022-08-25 | 130.40 | 138.00 | 128.40 | 138.00 | 138.00 | 5,405 |
| 2022-08-24 | 127.80 | 128.00 | 125.40 | 128.00 | 128.00 | 56,106 |
| 2022-08-23 | 135.40 | 135.80 | 128.00 | 128.00 | 128.00 | 11,785 |
| 2022-08-22 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 11,099 |
| 2022-08-19 | 141.20 | 144.20 | 140.00 | 144.00 | 144.00 | 41,049 |
| 2022-08-18 | 143.00 | 145.00 | 141.60 | 142.20 | 142.20 | 3,002 |
| 2022-08-17 | 144.60 | 146.60 | 141.80 | 143.00 | 143.00 | 4,220 |
| 2022-08-16 | 144.80 | 146.40 | 144.40 | 144.40 | 144.40 | 11,432 |
| 2022-08-15 | 139.00 | 144.80 | 139.00 | 144.40 | 144.40 | 78,902 |
| 2022-08-12 | 138.60 | 140.40 | 137.40 | 138.40 | 138.40 | 7,618 |
| 2022-08-11 | 136.00 | 139.80 | 134.20 | 135.40 | 135.40 | 3,859 |
| 2022-08-10 | 133.00 | 138.40 | 132.20 | 136.00 | 136.00 | 11,253 |
| 2022-08-09 | 138.60 | 139.20 | 132.80 | 133.00 | 133.00 | 5,613 |
| 2022-08-08 | 137.00 | 144.40 | 137.00 | 138.60 | 138.60 | 6,935 |
| 2022-08-05 | 146.80 | 147.00 | 135.20 | 136.40 | 136.40 | 38,917 |
| 2022-08-04 | 140.00 | 145.00 | 140.00 | 141.80 | 141.80 | 39,324 |
| 2022-08-03 | 135.40 | 140.60 | 134.60 | 140.00 | 140.00 | 4,672 |
| 2022-08-02 | 144.40 | 147.40 | 131.20 | 135.00 | 135.00 | 9,789 |
| 2022-08-01 | 146.60 | 149.00 | 140.20 | 141.00 | 141.00 | 4,249 |
| 2022-07-29 | 142.60 | 149.00 | 142.60 | 146.40 | 146.40 | 5,986 |
| 2022-07-28 | 147.00 | 147.00 | 139.00 | 142.60 | 142.60 | 13,990 |
| 2022-07-27 | 144.80 | 147.00 | 139.40 | 141.40 | 141.40 | 3,951 |
| 2022-07-26 | 146.80 | 147.00 | 140.00 | 142.00 | 142.00 | 9,150 |
| 2022-07-25 | 139.60 | 151.00 | 138.00 | 146.20 | 146.20 | 13,930 |
| 2022-07-22 | 139.00 | 139.80 | 137.40 | 139.60 | 139.60 | 2,878 |
| 2022-07-21 | 139.00 | 139.00 | 134.80 | 139.00 | 139.00 | 1,571 |
| 2022-07-20 | 137.80 | 138.60 | 134.00 | 138.40 | 138.40 | 4,734 |
| 2022-07-19 | 138.80 | 139.80 | 136.80 | 137.00 | 137.00 | 2,287 |
| 2022-07-18 | 130.20 | 139.80 | 130.20 | 138.80 | 138.80 | 6,315 |
| 2022-07-15 | 126.00 | 130.20 | 125.20 | 129.80 | 129.80 | 6,391 |
| 2022-07-14 | 133.00 | 133.20 | 125.20 | 126.00 | 126.00 | 3,348 |
| 2022-07-13 | 138.80 | 138.80 | 130.20 | 133.20 | 133.20 | 6,797 |
| 2022-07-12 | 140.40 | 140.40 | 133.00 | 138.00 | 138.00 | 4,036 |
| 2022-07-11 | 139.20 | 142.00 | 135.60 | 140.40 | 140.40 | 11,559 |
| 2022-07-08 | 135.00 | 143.20 | 135.00 | 139.20 | 139.20 | 9,438 |
| 2022-07-07 | 128.20 | 139.80 | 128.20 | 138.00 | 138.00 | 15,248 |
| 2022-07-06 | 124.00 | 130.00 | 122.60 | 128.20 | 128.20 | 12,076 |
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.