Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 175.40 | 181.60 | 175.40 | 179.20 | 179.20 | 29,980 |
| 2025-02-12 | 175.60 | 177.80 | 175.00 | 177.00 | 177.00 | 55,556 |
| 2025-02-11 | 176.20 | 179.60 | 173.40 | 176.60 | 176.60 | 21,116 |
| 2025-02-10 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 14,662 |
| 2025-02-07 | 175.20 | 180.60 | 174.20 | 178.20 | 178.20 | 16,963 |
| 2025-02-06 | 171.00 | 173.40 | 169.60 | 172.40 | 172.40 | 8,497 |
| 2025-02-05 | 165.60 | 171.00 | 165.60 | 170.20 | 170.20 | 6,103 |
| 2025-02-04 | 164.60 | 167.80 | 164.00 | 166.60 | 166.60 | 11,446 |
| 2025-02-03 | 163.20 | 167.40 | 163.20 | 163.80 | 163.80 | 18,619 |
| 2025-01-31 | 169.00 | 169.20 | 167.40 | 168.60 | 168.60 | 4,179 |
| 2025-01-30 | 164.60 | 169.20 | 164.60 | 168.60 | 168.60 | 10,108 |
| 2025-01-29 | 166.80 | 167.40 | 164.20 | 164.40 | 164.40 | 6,402 |
| 2025-01-28 | 160.20 | 164.60 | 160.20 | 162.80 | 162.80 | 17,117 |
| 2025-01-27 | 160.80 | 161.60 | 157.40 | 159.80 | 159.80 | 18,126 |
| 2025-01-24 | 161.20 | 162.40 | 159.60 | 160.00 | 160.00 | 28,789 |
| 2025-01-23 | 162.40 | 162.40 | 158.40 | 161.20 | 161.20 | 26,582 |
| 2025-01-22 | 161.60 | 164.00 | 160.20 | 162.60 | 162.60 | 28,501 |
| 2025-01-21 | 164.80 | 167.80 | 161.40 | 161.40 | 161.40 | 16,485 |
| 2025-01-20 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 7,764 |
| 2025-01-17 | 171.00 | 171.40 | 166.00 | 166.40 | 166.40 | 13,371 |
| 2025-01-16 | 169.60 | 171.80 | 165.40 | 167.00 | 167.00 | 14,764 |
| 2025-01-15 | 165.60 | 166.60 | 164.80 | 166.60 | 166.60 | 9,282 |
| 2025-01-14 | 163.40 | 165.40 | 162.00 | 164.00 | 164.00 | 15,319 |
| 2025-01-13 | 165.20 | 165.40 | 161.60 | 161.60 | 161.60 | 21,969 |
| 2025-01-10 | 167.80 | 168.80 | 165.00 | 165.00 | 165.00 | 12,955 |
| 2025-01-09 | 173.00 | 173.00 | 168.80 | 168.80 | 168.80 | 5,839 |
| 2025-01-08 | 173.20 | 173.40 | 167.80 | 170.20 | 170.20 | 16,350 |
| 2025-01-07 | 174.20 | 174.60 | 171.20 | 173.40 | 173.40 | 29,770 |
| 2025-01-03 | 172.80 | 175.60 | 171.60 | 173.20 | 173.20 | 13,640 |
| 2025-01-02 | 168.00 | 172.80 | 167.00 | 171.40 | 171.40 | 24,041 |
| 2024-12-30 | 169.20 | 169.20 | 165.20 | 165.20 | 165.20 | 14,332 |
| 2024-12-27 | 169.60 | 173.00 | 168.20 | 168.20 | 168.20 | 31,311 |
| 2024-12-23 | 168.40 | 169.40 | 165.00 | 168.20 | 168.20 | 15,630 |
| 2024-12-20 | 168.20 | 170.00 | 165.40 | 167.00 | 167.00 | 11,722 |
| 2024-12-19 | 172.00 | 172.00 | 166.20 | 168.20 | 168.20 | 11,296 |
| 2024-12-18 | 165.00 | 172.80 | 165.00 | 171.60 | 171.60 | 21,265 |
| 2024-12-17 | 167.00 | 168.80 | 164.20 | 166.00 | 166.00 | 20,503 |
| 2024-12-16 | 170.00 | 172.80 | 165.80 | 166.60 | 166.60 | 16,843 |
| 2024-12-13 | 168.00 | 171.40 | 168.00 | 169.80 | 169.80 | 8,973 |
| 2024-12-12 | 167.60 | 174.80 | 167.00 | 168.00 | 168.00 | 10,272 |
| 2024-12-11 | 168.20 | 171.20 | 167.00 | 167.80 | 167.80 | 14,531 |
| 2024-12-10 | 169.40 | 170.20 | 166.60 | 168.00 | 168.00 | 11,356 |
| 2024-12-09 | 167.60 | 171.80 | 167.00 | 168.00 | 168.00 | 13,421 |
| 2024-12-06 | 166.00 | 168.80 | 165.20 | 168.00 | 168.00 | 8,648 |
| 2024-12-05 | 168.20 | 169.00 | 164.20 | 165.80 | 165.80 | 16,780 |
| 2024-12-04 | 168.00 | 169.00 | 166.60 | 168.00 | 168.00 | 9,220 |
| 2024-12-03 | 165.80 | 170.00 | 165.80 | 167.80 | 167.80 | 24,699 |
| 2024-12-02 | 169.20 | 170.00 | 166.60 | 167.40 | 167.40 | 17,636 |
| 2024-11-29 | 170.80 | 171.00 | 168.40 | 169.20 | 169.20 | 12,429 |
| 2024-11-28 | 170.00 | 172.40 | 167.60 | 170.20 | 170.20 | 11,451 |
| 2024-11-27 | 167.40 | 167.80 | 165.80 | 167.80 | 167.80 | 7,779 |
| 2024-11-26 | 169.00 | 169.60 | 165.40 | 167.00 | 167.00 | 17,396 |
| 2024-11-25 | 170.00 | 172.00 | 167.80 | 167.80 | 167.80 | 36,035 |
| 2024-11-22 | 170.00 | 171.60 | 167.00 | 170.00 | 170.00 | 24,211 |
| 2024-11-21 | 169.60 | 173.00 | 166.00 | 167.80 | 167.80 | 26,629 |
| 2024-11-20 | 170.00 | 173.00 | 168.00 | 169.40 | 169.40 | 31,971 |
| 2024-11-19 | 175.20 | 177.20 | 170.00 | 171.80 | 171.80 | 39,151 |
| 2024-11-18 | 183.20 | 183.20 | 175.60 | 176.40 | 176.40 | 8,868 |
| 2024-11-15 | 181.00 | 185.20 | 180.00 | 180.00 | 180.00 | 9,821 |
| 2024-11-14 | 180.00 | 182.00 | 173.00 | 182.00 | 182.00 | 19,143 |
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.