Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 107.40 | 109.80 | 106.60 | 109.20 | 108.66 | 8,430 |
| 2022-04-04 | 108.00 | 109.60 | 106.20 | 107.40 | 106.87 | 6,019 |
| 2022-04-01 | 106.60 | 110.40 | 105.20 | 108.00 | 107.47 | 3,633 |
| 2022-03-31 | 111.00 | 112.50 | 106.00 | 106.50 | 105.98 | 8,550 |
| 2022-03-30 | 112.50 | 114.50 | 110.00 | 111.00 | 110.45 | 3,019 |
| 2022-03-29 | 112.00 | 113.00 | 109.00 | 111.50 | 110.95 | 7,134 |
| 2022-03-28 | 114.00 | 114.00 | 109.50 | 110.00 | 109.46 | 6,527 |
| 2022-03-25 | 105.50 | 114.50 | 105.50 | 112.00 | 111.45 | 24,665 |
| 2022-03-24 | 105.50 | 106.00 | 104.00 | 105.50 | 104.98 | 3,777 |
| 2022-03-23 | 105.00 | 107.00 | 101.00 | 103.00 | 102.49 | 12,267 |
| 2022-03-22 | 105.00 | 105.50 | 103.00 | 105.00 | 104.48 | 4,123 |
| 2022-03-21 | 106.00 | 107.00 | 103.00 | 104.50 | 103.99 | 9,960 |
| 2022-03-18 | 107.50 | 108.00 | 104.00 | 106.00 | 105.48 | 6,589 |
| 2022-03-17 | 103.00 | 104.00 | 102.50 | 104.00 | 103.49 | 16,047 |
| 2022-03-16 | 101.50 | 102.00 | 100.00 | 102.00 | 101.50 | 17,123 |
| 2022-03-15 | 102.00 | 104.50 | 97.600 | 98.000 | 97.518 | 8,627 |
| 2022-03-14 | 101.00 | 103.00 | 100.00 | 102.00 | 101.50 | 17,337 |
| 2022-03-11 | 101.00 | 102.00 | 99.800 | 101.00 | 100.50 | 10,272 |
| 2022-03-10 | 103.00 | 104.50 | 99.400 | 99.800 | 99.309 | 19,440 |
| 2022-03-09 | 102.00 | 102.00 | 97.600 | 100.00 | 99.508 | 20,530 |
| 2022-03-08 | 97.600 | 101.00 | 96.000 | 99.400 | 98.911 | 37,390 |
| 2022-03-07 | 101.50 | 102.00 | 95.000 | 97.800 | 97.319 | 52,627 |
| 2022-03-04 | 110.50 | 112.00 | 102.00 | 103.50 | 102.99 | 18,748 |
| 2022-03-03 | 117.00 | 117.00 | 111.00 | 112.00 | 111.45 | 5,422 |
| 2022-03-02 | 115.00 | 116.00 | 111.00 | 116.00 | 115.43 | 15,802 |
| 2022-03-01 | 117.50 | 120.50 | 113.50 | 115.00 | 114.43 | 15,356 |
| 2022-02-28 | 118.50 | 121.00 | 115.50 | 118.00 | 117.42 | 10,925 |
| 2022-02-25 | 115.00 | 124.50 | 114.00 | 121.50 | 120.90 | 17,547 |
| 2022-02-24 | 111.50 | 117.00 | 108.50 | 114.50 | 113.94 | 23,382 |
| 2022-02-23 | 123.00 | 123.00 | 117.50 | 118.50 | 117.92 | 11,139 |
| 2022-02-22 | 117.50 | 124.50 | 112.50 | 123.00 | 122.39 | 14,541 |
| 2022-02-21 | 119.00 | 121.00 | 117.50 | 118.00 | 117.42 | 21,315 |
| 2022-02-18 | 132.50 | 133.50 | 116.50 | 121.50 | 120.90 | 69,973 |
| 2022-02-17 | 122.50 | 126.00 | 118.00 | 121.50 | 120.90 | 17,809 |
| 2022-02-16 | 120.00 | 124.00 | 118.00 | 120.00 | 119.41 | 16,508 |
| 2022-02-15 | 120.00 | 124.00 | 120.00 | 121.00 | 120.40 | 22,498 |
| 2022-02-14 | 124.00 | 125.00 | 117.50 | 120.50 | 119.91 | 15,502 |
| 2022-02-11 | 131.00 | 131.00 | 125.50 | 128.00 | 127.37 | 12,898 |
| 2022-02-10 | 138.00 | 138.00 | 131.00 | 131.00 | 130.36 | 4,721 |
| 2022-02-09 | 127.00 | 139.00 | 125.00 | 134.00 | 133.34 | 25,035 |
| 2022-02-08 | 131.50 | 131.50 | 124.50 | 125.50 | 124.88 | 16,522 |
| 2022-02-07 | 131.50 | 134.00 | 123.50 | 131.50 | 130.85 | 22,160 |
| 2022-02-04 | 141.00 | 141.00 | 129.50 | 131.00 | 130.36 | 8,747 |
| 2022-02-03 | 145.50 | 145.50 | 136.00 | 141.00 | 140.31 | 2,984 |
| 2022-02-02 | 143.00 | 148.50 | 143.00 | 145.50 | 144.78 | 4,683 |
| 2022-02-01 | 136.00 | 149.00 | 136.00 | 143.00 | 142.30 | 11,310 |
| 2022-01-31 | 136.00 | 139.00 | 135.00 | 136.00 | 135.33 | 5,915 |
| 2022-01-28 | 138.00 | 141.00 | 132.00 | 136.00 | 135.33 | 10,233 |
| 2022-01-27 | 137.00 | 139.00 | 130.00 | 137.50 | 136.82 | 9,286 |
| 2022-01-26 | 136.00 | 142.00 | 136.00 | 138.00 | 137.32 | 43,733 |
| 2022-01-25 | 134.00 | 143.00 | 132.00 | 135.50 | 134.83 | 27,477 |
| 2022-01-24 | 135.00 | 135.00 | 120.50 | 133.00 | 132.35 | 44,433 |
| 2022-01-21 | 139.50 | 139.50 | 132.50 | 136.50 | 135.83 | 15,005 |
| 2022-01-20 | 141.00 | 141.00 | 138.00 | 140.00 | 139.31 | 4,496 |
| 2022-01-19 | 139.50 | 143.50 | 135.00 | 141.00 | 140.31 | 8,924 |
| 2022-01-18 | 150.00 | 150.00 | 139.50 | 141.50 | 140.80 | 15,230 |
| 2022-01-17 | 145.00 | 151.50 | 138.00 | 147.00 | 146.28 | 22,672 |
| 2022-01-14 | 141.00 | 146.50 | 135.50 | 145.00 | 144.29 | 11,413 |
| 2022-01-13 | 147.00 | 147.00 | 141.50 | 141.50 | 140.80 | 3,837 |
| 2022-01-12 | 143.00 | 147.00 | 138.50 | 147.00 | 146.28 | 9,562 |
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.