Teneo AI AB (publ) (STO:TENEO)
Sweden · Delayed Price · Currency is SEK 0.0468
-0.0056 (-10.69%)
Sep 4, 2026, 5:23 PM CET
Teneo AI AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.95% | 2,693,337 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 5,418,459 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.05% | 7,700,140 |
| Aug 31, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -10.99% | 11,082,568 |
| Aug 28, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 12.94% | 17,143,331 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.84% | 4,845,137 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.32% | 2,205,572 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.96% | 7,371,347 |
| Aug 24, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 22.09% | 17,367,308 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.74% | 3,276,189 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.49% | 5,088,452 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.34% | 10,270,001 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -9.49% | 13,334,018 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.54% | 7,172,897 |
| Aug 14, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | 24.00% | 29,844,804 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.06 | 6.01% | 21,474,003 |
| Aug 12, 2026 | 0.06 | 0.11 | 0.06 | 0.08 | 0.06 | 36.27% | 41,440,019 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.04 | -6.03% | 4,480,986 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.04 | -14.78% | 11,651,604 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.05 | -13.27% | 21,433,562 |
| Aug 6, 2026 | 0.11 | 0.13 | 0.08 | 0.09 | 0.06 | -10.30% | 29,994,985 |
| Aug 5, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.07 | 73.01% | 48,735,375 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.04 | -0.52% | 8,483,254 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -4.75% | 3,739,614 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -4.39% | 4,747,822 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.04 | -2.00% | 6,580,527 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.06 | 0.07 | 0.04 | -27.67% | 24,992,814 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.06 | -17.43% | 23,961,586 |
| Jul 27, 2026 | 0.11 | 0.18 | 0.11 | 0.11 | 0.07 | 28.39% | 43,744,911 |
| Jul 24, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.06 | -2.41% | 5,130,354 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.06 | -12.03% | 4,307,967 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.08 | 0.10 | 0.07 | -3.04% | 12,752,905 |
| Jul 21, 2026 | 0.09 | 0.14 | 0.08 | 0.10 | 0.07 | 24.39% | 33,014,694 |
| Jul 20, 2026 | 0.06 | 0.11 | 0.06 | 0.08 | 0.05 | 37.35% | 23,288,643 |
| Jul 17, 2026 | 0.04 | 0.07 | 0.04 | 0.06 | 0.04 | 57.52% | 22,309,012 |
| Jul 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.03 | -13.67% | 2,700,464 |
| Jul 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.03 | 0.23% | 3,606,009 |
| Jul 14, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.03 | 21.67% | 6,675,842 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.02 | 8.11% | 5,628,815 |
| Jul 10, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.02 | -14.62% | 25,436,610 |
| Jul 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.03 | -1.01% | 8,278,523 |
| Jul 8, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.03 | -21.20% | 12,516,166 |
| Jul 7, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.03 | 16.28% | 10,850,365 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.03 | -4.45% | 16,255,298 |
| Jul 3, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.03 | -9.64% | 15,477,566 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.03 | -28.65% | 24,686,592 |
| Jul 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.05 | -4.38% | 2,625,679 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.05 | -12.89% | 5,232,085 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.06 | -2.10% | 1,247,097 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.06 | 6.87% | 3,028,994 |