Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 162.20 | 165.40 | 159.60 | 163.00 | 163.00 | 8,209 |
| 2026-07-23 | 164.80 | 166.40 | 160.40 | 162.00 | 162.00 | 6,366 |
| 2026-07-22 | 158.20 | 166.00 | 155.60 | 163.00 | 163.00 | 9,623 |
| 2026-07-21 | 163.20 | 169.00 | 154.20 | 159.20 | 159.20 | 39,797 |
| 2026-07-20 | 170.80 | 172.00 | 162.20 | 165.00 | 165.00 | 64,852 |
| 2026-07-17 | 164.20 | 171.60 | 160.60 | 165.00 | 165.00 | 23,904 |
| 2026-07-16 | 167.60 | 170.00 | 159.00 | 168.00 | 168.00 | 13,291 |
| 2026-07-15 | 169.60 | 169.80 | 162.80 | 164.20 | 164.20 | 1,933 |
| 2026-07-14 | 165.00 | 169.20 | 162.60 | 164.00 | 164.00 | 6,119 |
| 2026-07-13 | 158.20 | 167.60 | 156.60 | 165.00 | 165.00 | 16,018 |
| 2026-07-10 | 158.20 | 161.80 | 158.20 | 158.20 | 158.20 | 4,886 |
| 2026-07-09 | 154.40 | 161.00 | 154.20 | 157.20 | 157.20 | 3,993 |
| 2026-07-08 | 152.40 | 159.40 | 152.00 | 152.20 | 152.20 | 10,282 |
| 2026-07-07 | 158.00 | 159.00 | 155.60 | 156.40 | 156.40 | 2,978 |
| 2026-07-06 | 158.80 | 159.40 | 156.80 | 158.00 | 158.00 | 3,342 |
| 2026-07-03 | 160.00 | 160.00 | 157.00 | 158.80 | 158.80 | 2,707 |
| 2026-07-02 | 152.00 | 160.20 | 152.00 | 157.00 | 157.00 | 11,690 |
| 2026-07-01 | 153.80 | 154.20 | 150.00 | 153.60 | 153.60 | 5,862 |
| 2026-06-30 | 153.40 | 157.60 | 152.00 | 154.40 | 154.40 | 10,534 |
| 2026-06-29 | 153.20 | 154.40 | 152.40 | 153.20 | 153.20 | 6,869 |
| 2026-06-26 | 156.00 | 157.80 | 154.00 | 155.40 | 155.40 | 8,114 |
| 2026-06-25 | 156.20 | 158.80 | 155.20 | 156.00 | 156.00 | 5,082 |
| 2026-06-24 | 155.20 | 159.80 | 155.00 | 156.60 | 156.60 | 7,708 |
| 2026-06-23 | 155.20 | 157.40 | 155.00 | 157.20 | 157.20 | 2,506 |
| 2026-06-22 | 159.20 | 160.20 | 154.40 | 155.80 | 155.80 | 13,643 |
| 2026-06-18 | 160.40 | 163.00 | 157.00 | 158.80 | 158.80 | 4,918 |
| 2026-06-17 | 165.60 | 165.60 | 160.40 | 162.00 | 162.00 | 4,554 |
| 2026-06-16 | 163.60 | 167.00 | 162.20 | 163.20 | 163.20 | 13,353 |
| 2026-06-15 | 161.40 | 164.80 | 161.00 | 163.60 | 163.60 | 7,838 |
| 2026-06-12 | 161.60 | 162.00 | 159.00 | 160.80 | 160.80 | 2,846 |
| 2026-06-11 | 157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,282 |
| 2026-06-10 | 158.00 | 160.60 | 155.20 | 157.40 | 157.40 | 4,198 |
| 2026-06-09 | 159.80 | 160.40 | 153.00 | 160.20 | 160.20 | 8,041 |
| 2026-06-08 | 159.20 | 160.60 | 153.00 | 157.00 | 157.00 | 11,806 |
| 2026-06-05 | 158.40 | 159.40 | 158.00 | 158.00 | 158.00 | 2,524 |
| 2026-06-04 | 159.80 | 161.00 | 157.40 | 158.60 | 158.60 | 7,767 |
| 2026-06-03 | 159.80 | 161.60 | 157.00 | 158.60 | 158.60 | 12,933 |
| 2026-06-02 | 159.00 | 161.60 | 158.40 | 160.00 | 160.00 | 14,270 |
| 2026-06-01 | 160.20 | 161.80 | 155.00 | 155.00 | 155.00 | 7,934 |
| 2026-05-29 | 160.00 | 162.20 | 159.20 | 161.20 | 161.20 | 3,329 |
| 2026-05-28 | 161.00 | 162.80 | 159.20 | 162.80 | 162.80 | 3,501 |
| 2026-05-27 | 161.80 | 163.00 | 160.20 | 160.60 | 160.60 | 12,175 |
| 2026-05-26 | 161.80 | 162.00 | 159.00 | 161.60 | 161.60 | 11,335 |
| 2026-05-25 | 158.80 | 162.00 | 158.80 | 159.00 | 159.00 | 13,545 |
| 2026-05-22 | 158.00 | 159.80 | 157.80 | 157.80 | 157.80 | 4,093 |
| 2026-05-21 | 157.00 | 161.60 | 156.00 | 157.60 | 157.60 | 25,248 |
| 2026-05-20 | 155.20 | 158.80 | 154.00 | 157.00 | 157.00 | 158,542 |
| 2026-05-19 | 156.20 | 158.00 | 154.00 | 155.00 | 155.00 | 9,721 |
| 2026-05-18 | 157.40 | 157.40 | 154.60 | 156.20 | 156.20 | 8,693 |
| 2026-05-15 | 156.20 | 159.20 | 154.60 | 158.00 | 158.00 | 11,188 |
| 2026-05-13 | 156.00 | 158.60 | 153.80 | 154.40 | 154.40 | 3,137 |
| 2026-05-12 | 153.00 | 156.00 | 152.20 | 156.00 | 156.00 | 6,885 |
| 2026-05-11 | 154.40 | 156.20 | 152.00 | 154.00 | 154.00 | 6,703 |
| 2026-05-08 | 152.40 | 155.80 | 152.00 | 154.40 | 154.40 | 12,680 |
| 2026-05-07 | 154.20 | 156.40 | 152.00 | 152.80 | 152.80 | 25,161 |
| 2026-05-06 | 156.00 | 159.00 | 153.20 | 153.60 | 153.60 | 19,323 |
| 2026-05-05 | 158.20 | 161.00 | 155.00 | 156.00 | 156.00 | 32,535 |
| 2026-05-04 | 159.60 | 162.00 | 157.00 | 157.80 | 157.80 | 20,222 |
| 2026-04-30 | 158.40 | 159.60 | 157.40 | 158.00 | 158.00 | 13,098 |
| 2026-04-29 | 157.80 | 160.80 | 154.80 | 157.80 | 157.80 | 22,649 |
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.