Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.51	0.51	0.46	0.47	0.47	-2.88%	599,267
Jan 19, 2026	0.50	0.51	0.48	0.49	0.49	-4.99%	1,070,075
Jan 16, 2026	0.54	0.54	0.50	0.51	0.51	-4.84%	136,777
Jan 15, 2026	0.50	0.54	0.50	0.54	0.54	7.40%	91,474
Jan 14, 2026	0.58	0.58	0.50	0.50	0.50	-16.67%	760,025
Jan 13, 2026	0.59	0.60	0.57	0.60	0.60	-	260,527
Jan 12, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	563,564
Jan 9, 2026	0.57	0.60	0.56	0.60	0.60	4.57%	902,871
Jan 8, 2026	0.53	0.57	0.52	0.57	0.57	8.38%	987,388
Jan 7, 2026	0.51	0.57	0.50	0.53	0.53	-1.69%	569,464
Jan 5, 2026	0.54	0.56	0.51	0.53	0.53	-0.37%	199,900
Jan 2, 2026	0.49	0.54	0.45	0.54	0.54	9.05%	270,382
Dec 30, 2025	0.48	0.50	0.48	0.49	0.49	-1.90%	122,923
Dec 29, 2025	0.49	0.58	0.48	0.50	0.50	2.45%	579,594
Dec 23, 2025	0.50	0.57	0.46	0.49	0.49	0.82%	157,994
Dec 22, 2025	0.49	0.49	0.45	0.49	0.49	-1.02%	380,799
Dec 19, 2025	0.48	0.50	0.48	0.49	0.49	-1.71%	166,596
Dec 18, 2025	0.50	0.50	0.48	0.50	0.50	3.85%	415,994
Dec 17, 2025	0.49	0.50	0.48	0.48	0.48	-1.44%	112,927
Dec 16, 2025	0.48	0.50	0.48	0.49	0.49	-2.40%	158,815
Dec 15, 2025	0.51	0.53	0.48	0.50	0.50	-5.31%	155,046
Dec 12, 2025	0.51	0.53	0.48	0.53	0.53	-1.68%	312,273
Dec 11, 2025	0.51	0.54	0.50	0.54	0.54	1.13%	49,123
Dec 10, 2025	0.51	0.54	0.50	0.53	0.53	2.12%	77,451
Dec 9, 2025	0.48	0.52	0.48	0.52	0.52	5.81%	163,475
Dec 8, 2025	0.52	0.52	0.46	0.49	0.49	-7.63%	372,955
Dec 5, 2025	0.49	0.53	0.45	0.53	0.53	6.20%	787,164
Dec 4, 2025	0.50	0.50	0.49	0.50	0.50	-0.20%	530,786
Dec 3, 2025	0.52	0.55	0.50	0.50	0.50	-4.75%	258,216
Dec 2, 2025	0.50	0.54	0.50	0.53	0.53	-0.75%	340,772
Dec 1, 2025	0.52	0.55	0.50	0.53	0.53	-1.49%	668,403
Nov 28, 2025	0.54	0.55	0.52	0.54	0.54	-3.58%	261,578
Nov 27, 2025	0.55	0.56	0.52	0.56	0.56	2.39%	192,788
Nov 26, 2025	0.55	0.58	0.49	0.55	0.55	-2.15%	561,447
Nov 25, 2025	0.57	0.57	0.51	0.56	0.56	-2.28%	149,162
Nov 24, 2025	0.54	0.57	0.54	0.57	0.57	3.45%	74,855
Nov 21, 2025	0.55	0.59	0.53	0.55	0.55	0.18%	145,703
Nov 20, 2025	0.55	0.57	0.52	0.55	0.55	-	616,821
Nov 19, 2025	0.55	0.55	0.52	0.55	0.55	-1.61%	903,915
Nov 18, 2025	0.58	0.60	0.55	0.56	0.56	-4.12%	633,090
Nov 17, 2025	0.59	0.59	0.54	0.58	0.58	-5.82%	583,895
Nov 14, 2025	0.61	0.63	0.59	0.62	0.62	-1.59%	349,047
Nov 13, 2025	0.58	0.63	0.58	0.63	0.63	5.01%	338,386
Nov 12, 2025	0.58	0.60	0.57	0.60	0.60	3.63%	569,875
Nov 11, 2025	0.59	0.59	0.57	0.58	0.58	-1.70%	337,173
Nov 10, 2025	0.59	0.60	0.54	0.59	0.59	-0.34%	411,135
Nov 7, 2025	0.56	0.59	0.56	0.59	0.59	-0.17%	213,759
Nov 6, 2025	0.60	0.60	0.55	0.59	0.59	0.34%	338,049
Nov 5, 2025	0.62	0.62	0.59	0.59	0.59	-1.83%	198,684
Nov 4, 2025	0.61	0.64	0.59	0.60	0.60	-4.15%	557,661