Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 123.00 | 124.00 | 117.00 | 122.20 | 122.20 | 9,622 |
| 2022-07-04 | 118.60 | 121.60 | 117.40 | 121.60 | 121.60 | 7,322 |
| 2022-07-01 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 4,172 |
| 2022-06-30 | 125.00 | 125.00 | 110.40 | 113.40 | 113.40 | 106,775 |
| 2022-06-29 | 119.40 | 119.60 | 112.80 | 113.00 | 113.00 | 36,443 |
| 2022-06-28 | 117.80 | 119.40 | 115.10 | 119.40 | 119.40 | 13,207 |
| 2022-06-27 | 109.80 | 119.00 | 109.80 | 118.00 | 118.00 | 14,120 |
| 2022-06-23 | 107.00 | 111.00 | 105.00 | 109.60 | 109.60 | 13,068 |
| 2022-06-22 | 109.40 | 109.40 | 103.40 | 106.20 | 106.20 | 10,333 |
| 2022-06-21 | 108.40 | 110.00 | 106.00 | 109.40 | 109.40 | 2,393 |
| 2022-06-20 | 109.00 | 109.00 | 103.60 | 105.00 | 105.00 | 7,029 |
| 2022-06-17 | 102.40 | 108.60 | 102.40 | 107.40 | 107.40 | 6,063 |
| 2022-06-16 | 104.80 | 107.80 | 100.00 | 102.40 | 102.40 | 10,733 |
| 2022-06-15 | 104.20 | 107.20 | 101.40 | 104.00 | 104.00 | 12,369 |
| 2022-06-14 | 106.60 | 107.60 | 103.00 | 104.20 | 104.20 | 10,006 |
| 2022-06-13 | 110.00 | 111.00 | 106.20 | 106.60 | 106.60 | 10,680 |
| 2022-06-10 | 114.00 | 116.60 | 111.60 | 113.00 | 113.00 | 6,721 |
| 2022-06-09 | 119.00 | 119.00 | 114.00 | 114.20 | 114.20 | 6,638 |
| 2022-06-08 | 124.80 | 124.80 | 116.00 | 117.00 | 117.00 | 5,231 |
| 2022-06-07 | 124.60 | 124.80 | 117.60 | 119.20 | 119.20 | 13,748 |
| 2022-06-03 | 120.60 | 123.00 | 120.60 | 122.80 | 122.80 | 11,797 |
| 2022-06-02 | 119.80 | 121.80 | 117.20 | 121.60 | 121.60 | 14,359 |
| 2022-06-01 | 115.80 | 119.60 | 115.40 | 117.20 | 117.20 | 5,439 |
| 2022-05-31 | 119.00 | 119.00 | 115.60 | 115.80 | 115.80 | 9,414 |
| 2022-05-30 | 114.60 | 122.20 | 112.00 | 117.40 | 117.40 | 14,493 |
| 2022-05-27 | 108.80 | 113.00 | 108.80 | 113.00 | 113.00 | 6,178 |
| 2022-05-25 | 110.80 | 110.80 | 106.00 | 108.80 | 108.80 | 3,457 |
| 2022-05-24 | 111.80 | 111.80 | 107.00 | 109.00 | 109.00 | 11,251 |
| 2022-05-23 | 113.00 | 113.00 | 108.60 | 112.40 | 112.40 | 5,869 |
| 2022-05-20 | 111.80 | 113.40 | 109.00 | 109.40 | 109.40 | 8,816 |
| 2022-05-19 | 106.60 | 113.80 | 106.00 | 111.80 | 111.80 | 11,797 |
| 2022-05-18 | 111.40 | 111.80 | 106.40 | 108.80 | 108.80 | 12,021 |
| 2022-05-17 | 117.00 | 117.00 | 109.20 | 111.40 | 111.40 | 8,461 |
| 2022-05-16 | 110.00 | 116.00 | 110.00 | 115.20 | 115.20 | 6,378 |
| 2022-05-13 | 105.00 | 110.00 | 104.40 | 110.00 | 110.00 | 11,259 |
| 2022-05-12 | 105.00 | 108.80 | 101.20 | 105.00 | 105.00 | 29,724 |
| 2022-05-11 | 91.900 | 105.80 | 91.900 | 102.20 | 102.20 | 12,536 |
| 2022-05-10 | 95.200 | 99.900 | 91.900 | 91.900 | 91.900 | 25,125 |
| 2022-05-09 | 100.00 | 100.00 | 95.000 | 95.100 | 95.100 | 20,270 |
| 2022-05-06 | 100.20 | 102.20 | 98.900 | 100.00 | 100.00 | 13,304 |
| 2022-05-05 | 102.00 | 108.00 | 100.20 | 101.60 | 101.10 | 9,048 |
| 2022-05-04 | 102.00 | 105.00 | 99.800 | 100.80 | 100.30 | 9,845 |
| 2022-05-03 | 106.20 | 111.60 | 100.60 | 101.60 | 101.10 | 20,140 |
| 2022-05-02 | 117.00 | 117.00 | 104.00 | 106.00 | 105.48 | 27,465 |
| 2022-04-29 | 116.00 | 120.00 | 113.40 | 117.00 | 116.42 | 7,701 |
| 2022-04-28 | 116.00 | 118.20 | 113.00 | 116.00 | 115.43 | 10,142 |
| 2022-04-27 | 125.00 | 125.00 | 115.00 | 116.00 | 115.43 | 8,757 |
| 2022-04-26 | 120.20 | 127.80 | 117.00 | 121.20 | 120.60 | 8,875 |
| 2022-04-25 | 129.40 | 129.40 | 116.80 | 120.20 | 119.61 | 23,090 |
| 2022-04-22 | 125.00 | 132.00 | 121.00 | 127.60 | 126.97 | 43,735 |
| 2022-04-21 | 106.00 | 116.80 | 104.80 | 116.80 | 116.23 | 153,174 |
| 2022-04-20 | 98.200 | 106.80 | 98.200 | 104.60 | 104.09 | 5,878 |
| 2022-04-19 | 108.20 | 113.40 | 98.000 | 98.300 | 97.816 | 7,767 |
| 2022-04-14 | 107.80 | 107.80 | 100.80 | 103.40 | 102.89 | 3,820 |
| 2022-04-13 | 103.20 | 107.80 | 98.500 | 101.60 | 101.10 | 7,839 |
| 2022-04-12 | 106.80 | 107.80 | 102.00 | 103.20 | 102.69 | 7,511 |
| 2022-04-11 | 107.00 | 107.20 | 105.20 | 106.80 | 106.27 | 3,893 |
| 2022-04-08 | 108.00 | 112.00 | 105.40 | 107.00 | 106.47 | 18,840 |
| 2022-04-07 | 107.00 | 108.00 | 105.00 | 108.00 | 107.47 | 5,188 |
| 2022-04-06 | 110.00 | 110.00 | 105.60 | 107.00 | 106.47 | 3,989 |
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.