Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 178.60 | 179.00 | 176.40 | 178.40 | 178.40 | 4,878 |
| 2025-10-30 | 178.80 | 180.80 | 178.00 | 178.60 | 178.60 | 4,987 |
| 2025-10-29 | 184.80 | 184.80 | 177.60 | 179.00 | 179.00 | 21,049 |
| 2025-10-28 | 179.00 | 182.60 | 176.40 | 179.00 | 179.00 | 8,874 |
| 2025-10-27 | 182.60 | 182.60 | 178.20 | 179.00 | 179.00 | 10,703 |
| 2025-10-24 | 176.40 | 183.00 | 176.00 | 182.60 | 182.60 | 11,330 |
| 2025-10-23 | 176.00 | 179.80 | 174.40 | 177.20 | 177.20 | 25,104 |
| 2025-10-22 | 186.00 | 187.80 | 174.80 | 177.80 | 177.80 | 15,574 |
| 2025-10-21 | 185.60 | 189.00 | 184.00 | 186.40 | 186.40 | 56,963 |
| 2025-10-20 | 157.20 | 184.20 | 157.20 | 184.20 | 184.20 | 132,359 |
| 2025-10-17 | 148.20 | 148.20 | 143.00 | 146.80 | 146.80 | 20,103 |
| 2025-10-16 | 146.00 | 149.20 | 144.00 | 148.00 | 148.00 | 18,845 |
| 2025-10-15 | 147.60 | 150.00 | 145.40 | 147.40 | 147.40 | 17,049 |
| 2025-10-14 | 150.20 | 150.20 | 145.40 | 146.80 | 146.80 | 18,602 |
| 2025-10-13 | 146.60 | 149.60 | 143.80 | 148.00 | 148.00 | 34,093 |
| 2025-10-10 | 149.00 | 152.80 | 147.40 | 148.00 | 148.00 | 51,416 |
| 2025-10-09 | 164.20 | 164.20 | 149.00 | 149.40 | 149.40 | 49,612 |
| 2025-10-08 | 166.60 | 172.60 | 150.20 | 164.00 | 164.00 | 67,170 |
| 2025-10-07 | 154.20 | 169.00 | 154.20 | 166.40 | 166.40 | 52,017 |
| 2025-10-06 | 156.80 | 156.80 | 151.80 | 155.00 | 155.00 | 8,637 |
| 2025-10-03 | 152.80 | 157.60 | 152.00 | 157.20 | 157.20 | 10,358 |
| 2025-10-02 | 153.80 | 157.00 | 153.00 | 153.00 | 153.00 | 2,394 |
| 2025-10-01 | 156.20 | 156.20 | 153.40 | 153.40 | 153.40 | 3,544 |
| 2025-09-30 | 160.20 | 160.20 | 154.60 | 156.20 | 156.20 | 5,886 |
| 2025-09-29 | 158.20 | 162.00 | 153.00 | 159.00 | 159.00 | 10,923 |
| 2025-09-26 | 159.20 | 161.40 | 150.20 | 150.60 | 150.60 | 12,069 |
| 2025-09-25 | 152.20 | 157.80 | 149.80 | 157.80 | 157.80 | 20,403 |
| 2025-09-24 | 149.80 | 154.00 | 149.00 | 154.00 | 154.00 | 10,391 |
| 2025-09-23 | 150.20 | 151.20 | 149.00 | 149.80 | 149.80 | 7,213 |
| 2025-09-22 | 150.80 | 151.20 | 149.00 | 149.00 | 149.00 | 5,477 |
| 2025-09-19 | 150.60 | 151.80 | 150.00 | 150.60 | 150.60 | 2,573 |
| 2025-09-18 | 150.80 | 152.00 | 150.20 | 150.60 | 150.60 | 3,174 |
| 2025-09-17 | 151.20 | 152.20 | 150.00 | 150.00 | 150.00 | 9,262 |
| 2025-09-16 | 149.80 | 153.20 | 148.60 | 150.40 | 150.40 | 12,932 |
| 2025-09-15 | 151.80 | 151.80 | 148.00 | 149.80 | 149.80 | 7,963 |
| 2025-09-12 | 149.40 | 156.40 | 149.20 | 151.60 | 151.60 | 12,169 |
| 2025-09-11 | 152.40 | 152.40 | 146.60 | 149.20 | 149.20 | 13,603 |
| 2025-09-10 | 146.00 | 151.80 | 145.00 | 151.60 | 151.60 | 23,406 |
| 2025-09-09 | 148.20 | 148.20 | 145.00 | 147.00 | 147.00 | 9,198 |
| 2025-09-08 | 146.80 | 149.20 | 143.20 | 149.20 | 149.20 | 18,535 |
| 2025-09-05 | 146.40 | 149.20 | 146.40 | 147.40 | 147.40 | 7,167 |
| 2025-09-04 | 149.40 | 149.40 | 145.80 | 146.40 | 146.40 | 4,131 |
| 2025-09-03 | 145.00 | 150.60 | 145.00 | 145.60 | 145.60 | 34,669 |
| 2025-09-02 | 145.80 | 148.60 | 145.00 | 146.40 | 146.40 | 10,353 |
| 2025-09-01 | 141.80 | 150.00 | 141.40 | 147.40 | 147.40 | 28,727 |
| 2025-08-29 | 145.00 | 146.00 | 141.60 | 141.80 | 141.80 | 22,463 |
| 2025-08-28 | 144.20 | 146.40 | 144.20 | 146.40 | 146.40 | 7,656 |
| 2025-08-27 | 140.40 | 145.00 | 139.80 | 144.80 | 144.80 | 61,554 |
| 2025-08-26 | 142.20 | 142.80 | 140.20 | 141.80 | 141.80 | 40,910 |
| 2025-08-25 | 143.00 | 145.60 | 142.00 | 143.20 | 143.20 | 21,051 |
| 2025-08-22 | 142.60 | 144.60 | 141.60 | 144.40 | 144.40 | 10,985 |
| 2025-08-21 | 143.20 | 143.40 | 139.00 | 142.80 | 142.80 | 20,465 |
| 2025-08-20 | 140.40 | 143.20 | 139.20 | 142.40 | 142.40 | 13,245 |
| 2025-08-19 | 141.60 | 144.00 | 139.00 | 139.20 | 139.20 | 20,569 |
| 2025-08-18 | 147.00 | 147.20 | 139.20 | 139.60 | 139.60 | 21,209 |
| 2025-08-15 | 146.40 | 148.00 | 146.00 | 146.20 | 146.20 | 9,076 |
| 2025-08-14 | 149.80 | 150.40 | 146.20 | 146.40 | 146.40 | 13,365 |
| 2025-08-13 | 150.60 | 154.00 | 148.80 | 148.80 | 148.80 | 18,691 |
| 2025-08-12 | 150.20 | 150.60 | 150.00 | 150.40 | 150.40 | 25,364 |
| 2025-08-11 | 150.20 | 151.60 | 150.00 | 150.20 | 150.20 | 13,458 |
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.