Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 171.80 | 175.20 | 171.20 | 174.40 | 174.40 | 10,948 |
| 2026-01-30 | 173.60 | 175.00 | 171.40 | 173.80 | 173.80 | 5,637 |
| 2026-01-29 | 175.00 | 176.00 | 173.60 | 173.80 | 173.80 | 10,051 |
| 2026-01-28 | 172.00 | 177.60 | 171.20 | 175.60 | 175.60 | 10,927 |
| 2026-01-27 | 172.80 | 175.40 | 171.60 | 172.00 | 172.00 | 12,639 |
| 2026-01-26 | 174.80 | 175.00 | 171.00 | 173.00 | 173.00 | 9,407 |
| 2026-01-23 | 175.00 | 176.00 | 170.20 | 173.00 | 173.00 | 7,648 |
| 2026-01-22 | 170.60 | 175.60 | 170.60 | 172.20 | 172.20 | 3,856 |
| 2026-01-21 | 168.80 | 173.60 | 165.40 | 170.00 | 170.00 | 16,321 |
| 2026-01-20 | 168.60 | 172.00 | 168.00 | 170.00 | 170.00 | 7,446 |
| 2026-01-19 | 175.80 | 175.80 | 168.80 | 170.20 | 170.20 | 5,675 |
| 2026-01-16 | 174.20 | 176.00 | 173.40 | 174.80 | 174.80 | 6,337 |
| 2026-01-15 | 175.20 | 176.20 | 173.20 | 174.80 | 174.80 | 4,949 |
| 2026-01-14 | 175.20 | 176.40 | 174.00 | 175.80 | 175.80 | 9,551 |
| 2026-01-13 | 175.20 | 175.20 | 171.20 | 175.00 | 175.00 | 8,066 |
| 2026-01-12 | 179.00 | 179.00 | 172.40 | 176.80 | 176.80 | 20,308 |
| 2026-01-09 | 176.80 | 179.00 | 176.00 | 179.00 | 179.00 | 2,580 |
| 2026-01-08 | 179.00 | 179.00 | 177.40 | 178.00 | 178.00 | 1,877 |
| 2026-01-07 | 176.80 | 180.00 | 172.00 | 180.00 | 180.00 | 48,378 |
| 2026-01-05 | 179.00 | 179.00 | 173.00 | 178.60 | 178.60 | 4,420 |
| 2026-01-02 | 178.00 | 179.00 | 176.20 | 177.00 | 177.00 | 4,440 |
| 2025-12-30 | 178.20 | 180.00 | 176.40 | 178.00 | 178.00 | 9,669 |
| 2025-12-29 | 179.40 | 180.00 | 175.60 | 180.00 | 180.00 | 18,310 |
| 2025-12-23 | 179.80 | 180.00 | 177.40 | 179.60 | 179.60 | 8,034 |
| 2025-12-22 | 179.80 | 180.00 | 173.80 | 179.80 | 179.80 | 11,408 |
| 2025-12-19 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3,984 |
| 2025-12-18 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 5,204 |
| 2025-12-17 | 171.60 | 174.00 | 171.40 | 172.80 | 172.80 | 3,029 |
| 2025-12-16 | 173.80 | 173.80 | 170.20 | 171.40 | 171.40 | 3,885 |
| 2025-12-15 | 172.20 | 174.00 | 170.00 | 171.80 | 171.80 | 7,406 |
| 2025-12-12 | 169.00 | 175.20 | 169.00 | 174.00 | 174.00 | 10,805 |
| 2025-12-11 | 170.60 | 171.60 | 169.00 | 169.20 | 169.20 | 10,028 |
| 2025-12-10 | 169.60 | 173.60 | 169.00 | 173.60 | 173.60 | 4,182 |
| 2025-12-09 | 169.80 | 171.00 | 168.60 | 171.00 | 171.00 | 2,802 |
| 2025-12-08 | 174.80 | 174.80 | 167.20 | 169.60 | 169.60 | 11,429 |
| 2025-12-05 | 174.80 | 174.80 | 169.60 | 174.80 | 174.80 | 3,117 |
| 2025-12-04 | 167.40 | 172.60 | 167.40 | 171.00 | 171.00 | 6,437 |
| 2025-12-03 | 167.20 | 169.80 | 166.40 | 168.00 | 168.00 | 7,147 |
| 2025-12-02 | 167.20 | 170.00 | 166.00 | 170.00 | 170.00 | 5,105 |
| 2025-12-01 | 172.20 | 172.80 | 167.60 | 167.60 | 167.60 | 4,155 |
| 2025-11-28 | 170.80 | 175.00 | 170.80 | 172.20 | 172.20 | 3,251 |
| 2025-11-27 | 173.80 | 175.00 | 168.00 | 175.00 | 175.00 | 18,549 |
| 2025-11-26 | 173.00 | 173.00 | 167.20 | 170.20 | 170.20 | 16,624 |
| 2025-11-25 | 167.60 | 171.80 | 167.60 | 169.40 | 169.40 | 8,481 |
| 2025-11-24 | 164.80 | 170.80 | 164.40 | 167.80 | 167.80 | 5,241 |
| 2025-11-21 | 163.40 | 166.80 | 161.00 | 164.40 | 164.40 | 6,872 |
| 2025-11-20 | 162.60 | 165.00 | 159.40 | 163.40 | 163.40 | 20,136 |
| 2025-11-19 | 162.20 | 165.00 | 160.00 | 162.40 | 162.40 | 15,397 |
| 2025-11-18 | 168.40 | 169.80 | 161.40 | 162.20 | 162.20 | 12,727 |
| 2025-11-17 | 167.00 | 172.00 | 167.00 | 168.00 | 168.00 | 7,440 |
| 2025-11-14 | 165.60 | 170.00 | 164.80 | 167.80 | 167.80 | 15,593 |
| 2025-11-13 | 169.00 | 169.80 | 165.40 | 167.80 | 167.80 | 7,478 |
| 2025-11-12 | 166.40 | 172.20 | 166.40 | 168.60 | 168.60 | 12,692 |
| 2025-11-11 | 167.20 | 168.80 | 163.60 | 166.40 | 166.40 | 17,265 |
| 2025-11-10 | 162.80 | 172.20 | 161.00 | 169.20 | 169.20 | 7,988 |
| 2025-11-07 | 174.20 | 174.20 | 163.60 | 164.00 | 164.00 | 38,250 |
| 2025-11-06 | 172.00 | 172.00 | 168.60 | 171.40 | 171.40 | 10,127 |
| 2025-11-05 | 170.40 | 172.60 | 168.20 | 168.40 | 168.40 | 12,860 |
| 2025-11-04 | 172.40 | 176.20 | 170.20 | 172.00 | 172.00 | 16,817 |
| 2025-11-03 | 178.80 | 178.80 | 172.40 | 172.80 | 172.80 | 12,195 |
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.