Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.57	0.60	0.56	0.57	0.57	-	294,355
Oct 9, 2025	0.52	0.59	0.52	0.57	0.57	9.60%	650,722
Oct 8, 2025	0.52	0.56	0.52	0.52	0.52	-2.43%	133,634
Oct 7, 2025	0.56	0.58	0.52	0.53	0.53	-9.34%	539,867
Oct 6, 2025	0.54	0.59	0.53	0.59	0.59	5.18%	420,529
Oct 3, 2025	0.52	0.56	0.52	0.56	0.56	4.87%	352,336
Oct 2, 2025	0.53	0.54	0.51	0.53	0.53	3.49%	186,437
Oct 1, 2025	0.55	0.55	0.52	0.52	0.52	-4.44%	262,060
Sep 30, 2025	0.54	0.54	0.52	0.54	0.54	1.12%	145,022
Sep 29, 2025	0.53	0.57	0.52	0.53	0.53	-0.19%	291,775
Sep 26, 2025	0.53	0.55	0.53	0.54	0.54	-2.37%	186,364
Sep 25, 2025	0.53	0.56	0.53	0.55	0.55	-0.36%	142,326
Sep 24, 2025	0.56	0.57	0.53	0.55	0.55	-1.79%	493,737
Sep 23, 2025	0.56	0.59	0.56	0.56	0.56	-0.18%	152,433
Sep 22, 2025	0.59	0.60	0.56	0.56	0.56	-4.27%	281,836
Sep 19, 2025	0.58	0.59	0.57	0.59	0.59	1.38%	112,242
Sep 18, 2025	0.59	0.61	0.57	0.58	0.58	-2.53%	209,427
Sep 17, 2025	0.61	0.64	0.58	0.59	0.59	-2.63%	317,261
Sep 16, 2025	0.60	0.63	0.60	0.61	0.61	2.35%	460,604
Sep 15, 2025	0.53	0.60	0.52	0.60	0.60	11.01%	1,106,219
Sep 12, 2025	0.54	0.58	0.53	0.54	0.54	-0.19%	138,214
Sep 11, 2025	0.54	0.57	0.53	0.54	0.54	-2.19%	229,363
Sep 10, 2025	0.55	0.56	0.54	0.55	0.55	-1.61%	279,517
Sep 9, 2025	0.58	0.58	0.55	0.56	0.56	-2.11%	134,496
Sep 8, 2025	0.59	0.59	0.57	0.57	0.57	-4.84%	320,185
Sep 5, 2025	0.59	0.60	0.58	0.60	0.60	1.01%	145,442
Sep 4, 2025	0.57	0.60	0.57	0.59	0.59	4.04%	234,535
Sep 3, 2025	0.56	0.57	0.53	0.57	0.57	1.79%	551,876
Sep 2, 2025	0.58	0.60	0.56	0.56	0.56	-6.04%	392,280
Sep 1, 2025	0.57	0.62	0.56	0.60	0.60	4.93%	785,096
Aug 29, 2025	0.58	0.59	0.57	0.57	0.57	-3.24%	126,468
Aug 28, 2025	0.59	0.62	0.57	0.59	0.59	-2.17%	472,560
Aug 27, 2025	0.60	0.63	0.60	0.60	0.60	-0.66%	172,292
Aug 26, 2025	0.59	0.65	0.59	0.60	0.60	1.85%	281,859
Aug 25, 2025	0.59	0.60	0.56	0.59	0.59	-	413,637
Aug 22, 2025	0.58	0.60	0.55	0.59	0.59	1.37%	218,771
Aug 21, 2025	0.57	0.68	0.57	0.59	0.59	2.63%	664,870
Aug 20, 2025	0.57	0.60	0.57	0.57	0.57	0.53%	861,271
Aug 19, 2025	0.50	0.60	0.43	0.57	0.57	-1.73%	2,896,089
Aug 18, 2025	0.64	0.66	0.58	0.58	0.58	-9.70%	573,022
Aug 15, 2025	0.60	0.64	0.60	0.64	0.64	4.75%	170,911
Aug 14, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	625,392
Aug 13, 2025	0.69	0.69	0.63	0.63	0.63	-4.55%	264,373
Aug 12, 2025	0.64	0.67	0.63	0.66	0.66	3.13%	166,497
Aug 11, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	107,376
Aug 8, 2025	0.65	0.67	0.60	0.65	0.65	0.78%	381,754
Aug 7, 2025	0.61	0.67	0.61	0.65	0.65	6.79%	193,052
Aug 6, 2025	0.59	0.62	0.59	0.60	0.60	-1.15%	68,183
Aug 5, 2025	0.59	0.62	0.58	0.61	0.61	3.21%	272,031
Aug 4, 2025	0.61	0.61	0.59	0.59	0.59	-2.79%	283,233