Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.09	0.10	0.08	0.08	0.08	-2.41%	5,130,354
Jul 23, 2026	0.11	0.11	0.08	0.09	0.09	-12.03%	4,307,967
Jul 22, 2026	0.12	0.13	0.08	0.10	0.10	-3.04%	12,752,905
Jul 21, 2026	0.09	0.14	0.08	0.10	0.10	24.39%	33,014,694
Jul 20, 2026	0.06	0.11	0.06	0.08	0.08	37.35%	23,288,643
Jul 17, 2026	0.04	0.07	0.04	0.06	0.06	57.52%	22,309,010
Jul 16, 2026	0.04	0.05	0.04	0.04	0.04	-13.67%	2,700,464
Jul 15, 2026	0.04	0.05	0.04	0.04	0.04	0.23%	3,606,009
Jul 14, 2026	0.04	0.05	0.03	0.04	0.04	21.67%	6,675,842
Jul 13, 2026	0.04	0.04	0.03	0.04	0.04	8.11%	5,588,604
Jul 10, 2026	0.04	0.05	0.03	0.03	0.03	-14.62%	25,436,610
Jul 9, 2026	0.04	0.05	0.04	0.04	0.04	-1.02%	8,278,523
Jul 8, 2026	0.05	0.06	0.04	0.04	0.04	-21.20%	12,516,166
Jul 7, 2026	0.04	0.06	0.04	0.05	0.05	16.28%	10,850,360
Jul 6, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	16,255,298
Jul 3, 2026	0.05	0.06	0.04	0.05	0.05	-9.64%	15,477,566
Jul 2, 2026	0.07	0.07	0.05	0.05	0.05	-28.65%	24,686,590
Jul 1, 2026	0.07	0.08	0.07	0.07	0.07	-4.38%	2,625,679
Jun 30, 2026	0.08	0.08	0.07	0.07	0.07	-12.89%	5,232,085
Jun 29, 2026	0.09	0.09	0.08	0.08	0.08	-2.10%	1,247,097
Jun 26, 2026	0.09	0.09	0.07	0.09	0.09	6.87%	3,028,994
Jun 25, 2026	0.09	0.14	0.08	0.08	0.08	-12.93%	7,882,226
Jun 24, 2026	0.08	0.11	0.07	0.09	0.09	19.48%	11,583,512
Jun 23, 2026	0.09	0.10	0.08	0.08	0.08	-12.20%	6,967,337
Jun 22, 2026	0.23	0.23	0.09	0.09	0.09	-56.15%	42,991,597
Jun 18, 2026	0.39	0.40	0.20	0.20	0.20	-47.44%	6,930,203
Jun 17, 2026	0.38	0.40	0.36	0.38	0.38	0.13%	239,924
Jun 16, 2026	0.37	0.47	0.33	0.38	0.38	4.11%	2,731,370
Jun 15, 2026	0.38	0.40	0.36	0.37	0.37	-8.64%	417,625
Jun 12, 2026	0.37	0.45	0.37	0.40	0.40	4.04%	394,017
Jun 11, 2026	0.39	0.39	0.36	0.38	0.38	1.99%	320,576
Jun 10, 2026	0.38	0.39	0.37	0.38	0.38	-3.71%	165,142
Jun 9, 2026	0.41	0.41	0.38	0.39	0.39	1.56%	128,772
Jun 8, 2026	0.40	0.44	0.38	0.39	0.39	-3.75%	203,115
Jun 5, 2026	0.36	0.45	0.34	0.40	0.40	7.82%	1,342,387
Jun 4, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	250,533
Jun 3, 2026	0.39	0.39	0.37	0.37	0.37	-4.88%	390,622
Jun 2, 2026	0.38	0.45	0.37	0.39	0.39	-0.26%	932,832
Jun 1, 2026	0.38	0.39	0.36	0.39	0.39	3.59%	487,072
May 29, 2026	0.38	0.40	0.37	0.38	0.38	-5.28%	469,312
May 28, 2026	0.40	0.40	0.38	0.40	0.40	-0.38%	554,937
May 27, 2026	0.38	0.40	0.37	0.40	0.40	2.05%	889,376
May 26, 2026	0.39	0.42	0.38	0.39	0.39	-2.25%	1,106,426
May 25, 2026	0.40	0.40	0.38	0.40	0.40	-1.60%	833,817
May 22, 2026	0.41	0.42	0.40	0.41	0.41	0.12%	321,245
May 21, 2026	0.41	0.43	0.40	0.41	0.41	-1.46%	927,698
May 20, 2026	0.43	0.43	0.41	0.41	0.41	-4.41%	885,975
May 19, 2026	0.44	0.44	0.42	0.43	0.43	-1.93%	630,473
May 18, 2026	0.46	0.47	0.42	0.44	0.44	-4.46%	870,583
May 15, 2026	0.45	0.48	0.40	0.46	0.46	2.22%	1,758,925