Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 162.00 | 164.40 | 158.00 | 160.60 | 160.60 | 12,002 |
| 2025-05-12 | 158.00 | 162.60 | 157.40 | 160.40 | 160.40 | 9,709 |
| 2025-05-09 | 155.40 | 158.60 | 154.00 | 157.00 | 157.00 | 23,963 |
| 2025-05-08 | 156.00 | 156.00 | 153.40 | 154.80 | 154.80 | 11,275 |
| 2025-05-07 | 154.00 | 155.40 | 152.80 | 154.60 | 154.60 | 11,356 |
| 2025-05-06 | 155.80 | 157.60 | 151.20 | 152.80 | 152.80 | 17,317 |
| 2025-05-05 | 160.00 | 160.00 | 154.80 | 155.20 | 155.20 | 20,754 |
| 2025-05-02 | 158.80 | 160.00 | 156.60 | 157.20 | 157.20 | 22,369 |
| 2025-04-30 | 158.20 | 160.80 | 158.00 | 159.00 | 159.00 | 25,618 |
| 2025-04-29 | 160.20 | 160.60 | 157.00 | 157.00 | 157.00 | 10,120 |
| 2025-04-28 | 159.60 | 160.00 | 157.20 | 160.00 | 160.00 | 24,443 |
| 2025-04-25 | 160.00 | 160.60 | 156.20 | 157.20 | 157.20 | 7,661 |
| 2025-04-24 | 156.80 | 158.40 | 155.60 | 156.80 | 156.80 | 7,715 |
| 2025-04-23 | 164.60 | 164.60 | 153.60 | 155.60 | 155.60 | 17,878 |
| 2025-04-22 | 161.20 | 162.00 | 155.00 | 155.20 | 155.20 | 42,727 |
| 2025-04-17 | 163.60 | 164.00 | 160.40 | 162.80 | 162.80 | 3,203 |
| 2025-04-16 | 163.20 | 167.20 | 160.80 | 167.20 | 167.20 | 3,713 |
| 2025-04-15 | 165.40 | 168.20 | 162.40 | 163.20 | 163.20 | 7,308 |
| 2025-04-14 | 173.00 | 174.00 | 157.00 | 165.20 | 165.20 | 24,584 |
| 2025-04-11 | 167.60 | 170.00 | 165.80 | 169.80 | 169.80 | 17,667 |
| 2025-04-10 | 168.40 | 170.20 | 159.20 | 164.60 | 164.60 | 36,506 |
| 2025-04-09 | 157.20 | 161.40 | 153.00 | 153.80 | 153.80 | 15,273 |
| 2025-04-08 | 164.00 | 164.80 | 156.00 | 162.00 | 162.00 | 20,716 |
| 2025-04-07 | 174.00 | 174.00 | 157.80 | 157.80 | 157.80 | 54,688 |
| 2025-04-04 | 174.80 | 185.00 | 174.80 | 178.80 | 178.80 | 36,877 |
| 2025-04-03 | 165.20 | 183.20 | 165.20 | 178.80 | 178.80 | 57,061 |
| 2025-04-02 | 169.40 | 169.40 | 160.80 | 165.20 | 165.20 | 35,805 |
| 2025-04-01 | 171.00 | 171.80 | 166.20 | 170.00 | 170.00 | 14,390 |
| 2025-03-31 | 179.80 | 179.80 | 164.60 | 169.40 | 169.40 | 29,668 |
| 2025-03-28 | 171.40 | 181.60 | 171.40 | 175.00 | 175.00 | 26,301 |
| 2025-03-27 | 167.00 | 173.60 | 165.60 | 170.00 | 170.00 | 27,892 |
| 2025-03-26 | 160.00 | 165.00 | 159.80 | 164.80 | 164.80 | 7,200 |
| 2025-03-25 | 155.00 | 160.60 | 153.20 | 160.00 | 160.00 | 17,042 |
| 2025-03-24 | 158.00 | 162.80 | 157.20 | 158.00 | 158.00 | 18,171 |
| 2025-03-21 | 162.00 | 162.00 | 156.40 | 157.00 | 157.00 | 7,637 |
| 2025-03-20 | 155.00 | 165.40 | 155.00 | 159.80 | 159.80 | 6,128 |
| 2025-03-19 | 164.80 | 164.80 | 161.00 | 161.40 | 161.40 | 7,762 |
| 2025-03-18 | 163.40 | 167.40 | 163.00 | 163.80 | 163.80 | 10,389 |
| 2025-03-17 | 165.00 | 166.80 | 163.00 | 163.20 | 163.20 | 4,576 |
| 2025-03-14 | 165.20 | 165.20 | 160.60 | 162.80 | 162.80 | 12,273 |
| 2025-03-13 | 162.80 | 165.00 | 161.00 | 161.00 | 161.00 | 13,621 |
| 2025-03-12 | 167.20 | 169.80 | 160.40 | 161.00 | 161.00 | 33,184 |
| 2025-03-11 | 155.40 | 176.00 | 150.60 | 168.00 | 168.00 | 74,743 |
| 2025-03-10 | 155.20 | 158.80 | 155.00 | 156.80 | 156.80 | 12,520 |
| 2025-03-07 | 158.80 | 159.00 | 155.40 | 156.00 | 156.00 | 5,856 |
| 2025-03-06 | 158.40 | 159.20 | 156.00 | 156.60 | 156.60 | 7,810 |
| 2025-03-05 | 155.60 | 159.60 | 155.60 | 158.40 | 158.40 | 7,369 |
| 2025-03-04 | 168.80 | 168.80 | 155.20 | 155.20 | 155.20 | 18,793 |
| 2025-03-03 | 161.60 | 165.40 | 159.80 | 160.60 | 160.60 | 36,304 |
| 2025-02-28 | 168.00 | 168.20 | 158.60 | 161.20 | 161.20 | 83,913 |
| 2025-02-27 | 169.80 | 170.00 | 167.00 | 168.80 | 168.80 | 9,221 |
| 2025-02-26 | 165.80 | 169.80 | 165.80 | 169.80 | 169.80 | 6,627 |
| 2025-02-25 | 166.80 | 169.20 | 166.00 | 166.00 | 166.00 | 8,697 |
| 2025-02-24 | 157.00 | 169.00 | 157.00 | 166.60 | 166.60 | 23,440 |
| 2025-02-21 | 164.80 | 164.80 | 157.00 | 157.00 | 157.00 | 22,941 |
| 2025-02-20 | 161.00 | 164.20 | 160.00 | 162.00 | 162.00 | 18,019 |
| 2025-02-19 | 159.00 | 162.00 | 157.80 | 160.00 | 160.00 | 23,066 |
| 2025-02-18 | 160.60 | 164.40 | 158.00 | 158.60 | 158.60 | 31,887 |
| 2025-02-17 | 148.00 | 163.00 | 145.40 | 160.00 | 160.00 | 181,678 |
| 2025-02-14 | 183.00 | 183.00 | 175.00 | 176.60 | 176.60 | 33,231 |
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.