Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.40	0.40	0.38	0.39	-	-5.29%	445,903
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
May 13, 2026	0.43	0.45	0.43	0.45	0.45	-	744,805
May 12, 2026	0.45	0.47	0.38	0.45	0.45	-22.41%	5,858,915
May 11, 2026	0.52	0.59	0.49	0.58	0.58	16.00%	2,912,972
May 8, 2026	0.51	0.53	0.49	0.50	0.50	-1.57%	464,539
May 7, 2026	0.54	0.55	0.50	0.51	0.51	-6.45%	1,361,209
May 6, 2026	0.54	0.56	0.51	0.54	0.54	0.74%	792,426
May 5, 2026	0.47	0.54	0.46	0.54	0.54	14.68%	959,095
May 4, 2026	0.48	0.49	0.45	0.47	0.47	-3.79%	1,567,576
Apr 30, 2026	0.54	0.54	0.48	0.49	0.49	-4.22%	472,460
Apr 29, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	587,234
Apr 28, 2026	0.58	0.58	0.51	0.52	0.52	-7.47%	1,110,353
Apr 27, 2026	0.54	0.57	0.50	0.56	0.56	2.18%	1,208,851
Apr 24, 2026	0.56	0.59	0.54	0.55	0.55	-1.79%	843,083
Apr 23, 2026	0.58	0.58	0.55	0.56	0.56	-0.71%	448,549
Apr 22, 2026	0.58	0.59	0.55	0.56	0.56	-1.91%	1,081,203
Apr 21, 2026	0.56	0.59	0.54	0.58	0.58	1.59%	998,462
Apr 20, 2026	0.58	0.63	0.55	0.57	0.57	-2.25%	3,208,471
Apr 17, 2026	0.60	0.60	0.57	0.58	0.58	-3.50%	892,681
Apr 16, 2026	0.55	0.60	0.53	0.60	0.60	9.09%	991,305
Apr 15, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	575,340
Apr 14, 2026	0.56	0.59	0.54	0.57	0.57	2.15%	1,341,956
Apr 13, 2026	0.55	0.59	0.54	0.56	0.56	1.64%	1,140,714
Apr 10, 2026	0.53	0.55	0.52	0.55	0.55	-0.18%	821,699
Apr 9, 2026	0.57	0.58	0.51	0.55	0.55	-7.41%	884,807
Apr 8, 2026	0.63	0.70	0.57	0.59	0.59	-5.41%	4,049,759
Apr 7, 2026	0.48	0.77	0.46	0.63	0.63	26.87%	7,975,381
Apr 2, 2026	0.50	0.51	0.48	0.50	0.50	-2.75%	331,776
Apr 1, 2026	0.50	0.52	0.49	0.51	0.51	2.11%	230,224
Mar 31, 2026	0.48	0.50	0.47	0.50	0.50	3.75%	578,113
Mar 30, 2026	0.53	0.53	0.48	0.48	0.48	-5.78%	796,060
Mar 27, 2026	0.49	0.53	0.47	0.51	0.51	4.29%	683,140
Mar 26, 2026	0.52	0.52	0.41	0.49	0.49	-5.60%	733,023
Mar 25, 2026	0.53	0.60	0.50	0.52	0.52	-2.81%	1,251,914
Mar 24, 2026	0.47	0.54	0.46	0.53	0.53	11.04%	1,670,729
Mar 23, 2026	0.50	0.54	0.46	0.48	0.48	-4.38%	1,456,514
Mar 20, 2026	0.52	0.52	0.49	0.50	0.50	-3.28%	456,490
Mar 19, 2026	0.50	0.54	0.47	0.52	0.52	-0.19%	982,004
Mar 18, 2026	0.54	0.54	0.50	0.52	0.52	-1.14%	1,476,686
Mar 17, 2026	0.54	0.57	0.51	0.53	0.53	-2.59%	1,142,847
Mar 16, 2026	0.55	0.60	0.52	0.54	0.54	-	2,314,446
Mar 13, 2026	0.59	0.60	0.53	0.54	0.54	-4.42%	2,530,373
Mar 12, 2026	0.55	0.60	0.52	0.57	0.57	4.24%	1,666,987
Mar 11, 2026	0.56	0.59	0.54	0.54	0.54	-2.87%	636,579