Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.47	0.50	0.46	0.50	-	5.43%	127,110
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%	1,129,949
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
Mar 10, 2026	0.55	0.60	0.52	0.56	0.56	6.29%	980,168
Mar 9, 2026	0.54	0.55	0.51	0.53	0.53	-3.31%	1,434,403
Mar 6, 2026	0.56	0.57	0.52	0.54	0.54	-3.04%	828,643
Mar 5, 2026	0.58	0.59	0.55	0.56	0.56	-	1,128,992
Mar 4, 2026	0.51	0.57	0.46	0.56	0.56	12.00%	1,321,966
Mar 3, 2026	0.60	0.60	0.49	0.50	0.50	-16.25%	3,127,508
Mar 2, 2026	0.56	0.67	0.53	0.60	0.60	8.55%	5,950,995
Feb 27, 2026	0.49	0.56	0.47	0.55	0.55	9.78%	1,592,757
Feb 26, 2026	0.47	0.55	0.46	0.50	0.50	5.47%	1,198,915
Feb 25, 2026	0.50	0.50	0.44	0.48	0.48	-4.52%	1,923,523
Feb 24, 2026	0.50	0.56	0.45	0.50	0.50	-0.90%	3,130,995
Feb 23, 2026	0.48	0.60	0.48	0.50	0.50	6.81%	10,299,930
Feb 20, 2026	0.40	0.59	0.40	0.47	0.47	26.34%	6,643,589