Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 154.80 | 155.60 | 150.00 | 150.20 | 150.20 | 22,660 |
| 2025-08-07 | 150.40 | 155.40 | 150.40 | 154.20 | 154.20 | 8,911 |
| 2025-08-06 | 152.80 | 152.80 | 150.00 | 151.00 | 151.00 | 36,682 |
| 2025-08-05 | 150.20 | 155.00 | 150.20 | 151.40 | 151.40 | 8,971 |
| 2025-08-04 | 151.00 | 151.80 | 150.00 | 150.40 | 150.40 | 6,027 |
| 2025-08-01 | 149.60 | 152.20 | 147.20 | 150.00 | 150.00 | 15,877 |
| 2025-07-31 | 154.00 | 155.60 | 150.00 | 150.20 | 150.20 | 13,827 |
| 2025-07-30 | 156.00 | 157.80 | 153.40 | 154.60 | 154.60 | 11,985 |
| 2025-07-29 | 161.40 | 162.40 | 155.60 | 156.40 | 156.40 | 12,615 |
| 2025-07-28 | 160.20 | 162.60 | 160.00 | 161.60 | 161.60 | 8,243 |
| 2025-07-25 | 160.00 | 164.80 | 158.80 | 160.00 | 160.00 | 12,491 |
| 2025-07-24 | 159.60 | 162.00 | 158.20 | 162.00 | 162.00 | 6,819 |
| 2025-07-23 | 156.60 | 160.00 | 155.40 | 156.40 | 156.40 | 9,834 |
| 2025-07-22 | 153.60 | 156.80 | 152.80 | 154.00 | 154.00 | 9,496 |
| 2025-07-21 | 165.40 | 165.40 | 150.00 | 154.80 | 154.80 | 71,441 |
| 2025-07-18 | 167.20 | 171.00 | 166.20 | 169.80 | 169.80 | 19,427 |
| 2025-07-17 | 164.80 | 168.00 | 163.00 | 166.40 | 166.40 | 13,053 |
| 2025-07-16 | 164.60 | 166.40 | 162.00 | 162.20 | 162.20 | 13,008 |
| 2025-07-15 | 163.00 | 164.20 | 158.20 | 163.00 | 163.00 | 10,924 |
| 2025-07-14 | 162.00 | 163.80 | 159.00 | 161.40 | 161.40 | 19,945 |
| 2025-07-11 | 159.00 | 162.80 | 157.00 | 159.60 | 159.60 | 15,734 |
| 2025-07-10 | 152.00 | 160.40 | 151.60 | 156.40 | 156.40 | 23,997 |
| 2025-07-09 | 150.20 | 153.20 | 150.00 | 152.00 | 152.00 | 22,176 |
| 2025-07-08 | 151.20 | 151.40 | 150.00 | 150.00 | 150.00 | 7,687 |
| 2025-07-07 | 153.00 | 153.40 | 150.00 | 151.00 | 151.00 | 13,990 |
| 2025-07-04 | 153.00 | 153.00 | 150.60 | 152.60 | 152.60 | 6,150 |
| 2025-07-03 | 152.40 | 155.00 | 151.60 | 152.80 | 152.80 | 10,498 |
| 2025-07-02 | 150.60 | 153.00 | 150.00 | 151.80 | 151.80 | 9,959 |
| 2025-07-01 | 151.00 | 151.00 | 148.60 | 150.00 | 150.00 | 4,926 |
| 2025-06-30 | 153.80 | 154.80 | 151.00 | 151.00 | 151.00 | 6,575 |
| 2025-06-27 | 153.40 | 154.80 | 151.20 | 153.40 | 153.40 | 7,922 |
| 2025-06-26 | 152.00 | 152.40 | 146.80 | 152.00 | 152.00 | 10,048 |
| 2025-06-25 | 145.20 | 150.00 | 145.20 | 146.80 | 146.80 | 15,669 |
| 2025-06-24 | 144.20 | 146.60 | 143.40 | 144.00 | 144.00 | 25,067 |
| 2025-06-23 | 144.20 | 145.80 | 143.20 | 144.00 | 144.00 | 11,274 |
| 2025-06-19 | 143.20 | 145.20 | 143.00 | 143.60 | 143.60 | 11,258 |
| 2025-06-18 | 142.00 | 145.80 | 141.00 | 143.60 | 143.60 | 12,690 |
| 2025-06-17 | 141.80 | 142.80 | 138.00 | 141.00 | 141.00 | 47,030 |
| 2025-06-16 | 141.60 | 145.40 | 141.00 | 142.80 | 142.80 | 29,473 |
| 2025-06-13 | 141.40 | 143.80 | 141.40 | 141.60 | 141.60 | 14,960 |
| 2025-06-12 | 141.20 | 145.00 | 140.20 | 142.40 | 142.40 | 123,597 |
| 2025-06-11 | 140.20 | 142.60 | 140.20 | 141.20 | 141.20 | 11,770 |
| 2025-06-10 | 142.00 | 143.20 | 141.00 | 141.00 | 141.00 | 31,750 |
| 2025-06-09 | 140.00 | 146.00 | 140.00 | 141.40 | 141.40 | 19,006 |
| 2025-06-05 | 141.40 | 146.00 | 141.40 | 141.40 | 141.40 | 17,705 |
| 2025-06-04 | 140.20 | 146.80 | 139.80 | 141.20 | 141.20 | 82,315 |
| 2025-06-03 | 141.20 | 142.80 | 139.00 | 141.20 | 141.20 | 46,958 |
| 2025-06-02 | 138.20 | 142.40 | 137.80 | 139.00 | 139.00 | 13,806 |
| 2025-05-30 | 140.00 | 144.20 | 138.00 | 138.80 | 138.80 | 40,802 |
| 2025-05-28 | 138.40 | 142.00 | 136.40 | 140.20 | 140.20 | 17,973 |
| 2025-05-27 | 140.80 | 141.40 | 136.60 | 139.40 | 139.40 | 46,950 |
| 2025-05-26 | 138.80 | 141.00 | 138.20 | 139.80 | 139.80 | 31,819 |
| 2025-05-23 | 140.20 | 144.20 | 135.60 | 138.80 | 138.80 | 61,738 |
| 2025-05-22 | 142.40 | 145.80 | 140.20 | 141.20 | 141.20 | 55,232 |
| 2025-05-21 | 149.60 | 150.20 | 141.60 | 144.00 | 144.00 | 68,017 |
| 2025-05-20 | 150.20 | 151.40 | 149.00 | 151.40 | 151.40 | 10,074 |
| 2025-05-19 | 156.20 | 159.20 | 149.00 | 150.20 | 150.20 | 28,635 |
| 2025-05-16 | 157.60 | 157.60 | 152.20 | 154.80 | 154.80 | 27,403 |
| 2025-05-15 | 161.00 | 161.20 | 159.00 | 159.40 | 159.40 | 13,629 |
| 2025-05-14 | 160.20 | 164.60 | 157.80 | 159.40 | 159.40 | 17,330 |
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.