Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 149.20
-2.40 (-1.58%)
Sep 11, 2025, 5:24 PM CET
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 152.40 | 152.40 | 146.60 | 149.20 | 149.20 | -1.58% | 13,603 |
| Sep 10, 2025 | 146.00 | 151.80 | 145.00 | 151.60 | 151.60 | 3.13% | 23,406 |
| Sep 9, 2025 | 148.20 | 148.20 | 145.00 | 147.00 | 147.00 | -1.47% | 9,198 |
| Sep 8, 2025 | 146.80 | 149.20 | 143.20 | 149.20 | 149.20 | 1.22% | 18,535 |
| Sep 5, 2025 | 146.40 | 149.20 | 146.40 | 147.40 | 147.40 | 0.68% | 7,167 |
| Sep 4, 2025 | 149.40 | 149.40 | 145.80 | 146.40 | 146.40 | 0.55% | 4,131 |
| Sep 3, 2025 | 145.00 | 150.60 | 145.00 | 145.60 | 145.60 | -0.55% | 34,669 |
| Sep 2, 2025 | 145.80 | 148.60 | 145.00 | 146.40 | 146.40 | -0.68% | 10,353 |
| Sep 1, 2025 | 141.80 | 150.00 | 141.40 | 147.40 | 147.40 | 3.95% | 28,727 |
| Aug 29, 2025 | 145.00 | 146.00 | 141.60 | 141.80 | 141.80 | -3.14% | 22,463 |
| Aug 28, 2025 | 144.20 | 146.40 | 144.20 | 146.40 | 146.40 | 1.10% | 7,656 |
| Aug 27, 2025 | 140.40 | 145.00 | 139.80 | 144.80 | 144.80 | 2.12% | 61,554 |
| Aug 26, 2025 | 142.20 | 142.80 | 140.20 | 141.80 | 141.80 | -0.98% | 40,910 |
| Aug 25, 2025 | 143.00 | 145.60 | 142.00 | 143.20 | 143.20 | -0.83% | 21,051 |
| Aug 22, 2025 | 142.60 | 144.60 | 141.60 | 144.40 | 144.40 | 1.12% | 10,985 |
| Aug 21, 2025 | 143.20 | 143.40 | 139.00 | 142.80 | 142.80 | 0.28% | 20,465 |
| Aug 20, 2025 | 140.40 | 143.20 | 139.20 | 142.40 | 142.40 | 2.30% | 13,245 |
| Aug 19, 2025 | 141.60 | 144.00 | 139.00 | 139.20 | 139.20 | -0.29% | 20,569 |
| Aug 18, 2025 | 147.00 | 147.20 | 139.20 | 139.60 | 139.60 | -4.51% | 21,209 |
| Aug 15, 2025 | 146.40 | 148.00 | 146.00 | 146.20 | 146.20 | -0.14% | 9,076 |
| Aug 14, 2025 | 149.80 | 150.40 | 146.20 | 146.40 | 146.40 | -1.61% | 13,365 |
| Aug 13, 2025 | 150.60 | 154.00 | 148.80 | 148.80 | 148.80 | -1.06% | 18,691 |
| Aug 12, 2025 | 150.20 | 150.60 | 150.00 | 150.40 | 150.40 | 0.13% | 25,364 |
| Aug 11, 2025 | 150.20 | 151.60 | 150.00 | 150.20 | 150.20 | - | 13,458 |
| Aug 8, 2025 | 154.80 | 155.60 | 150.00 | 150.20 | 150.20 | -2.59% | 22,660 |
| Aug 7, 2025 | 150.40 | 155.40 | 150.40 | 154.20 | 154.20 | 2.12% | 8,911 |
| Aug 6, 2025 | 152.80 | 152.80 | 150.00 | 151.00 | 151.00 | -0.26% | 36,682 |
| Aug 5, 2025 | 150.20 | 155.00 | 150.20 | 151.40 | 151.40 | 0.66% | 8,971 |
| Aug 4, 2025 | 151.00 | 151.80 | 150.00 | 150.40 | 150.40 | 0.27% | 6,027 |
| Aug 1, 2025 | 149.60 | 152.20 | 147.20 | 150.00 | 150.00 | -0.13% | 15,877 |
| Jul 31, 2025 | 154.00 | 155.60 | 150.00 | 150.20 | 150.20 | -2.85% | 13,827 |
| Jul 30, 2025 | 156.00 | 157.80 | 153.40 | 154.60 | 154.60 | -1.15% | 11,985 |
| Jul 29, 2025 | 161.40 | 162.40 | 155.60 | 156.40 | 156.40 | -3.22% | 12,615 |
| Jul 28, 2025 | 160.20 | 162.60 | 160.00 | 161.60 | 161.60 | 1.00% | 8,243 |
| Jul 25, 2025 | 160.00 | 164.80 | 158.80 | 160.00 | 160.00 | -1.23% | 12,491 |
| Jul 24, 2025 | 159.60 | 162.00 | 158.20 | 162.00 | 162.00 | 3.58% | 6,819 |
| Jul 23, 2025 | 156.60 | 160.00 | 155.40 | 156.40 | 156.40 | 1.56% | 10,023 |
| Jul 22, 2025 | 153.60 | 156.80 | 152.80 | 154.00 | 154.00 | -0.52% | 9,496 |
| Jul 21, 2025 | 165.40 | 165.40 | 150.00 | 154.80 | 154.80 | -8.83% | 71,441 |
| Jul 18, 2025 | 167.20 | 171.00 | 166.20 | 169.80 | 169.80 | 2.04% | 19,427 |
| Jul 17, 2025 | 164.80 | 168.00 | 163.00 | 166.40 | 166.40 | 2.59% | 13,053 |
| Jul 16, 2025 | 164.60 | 166.40 | 162.00 | 162.20 | 162.20 | -0.49% | 13,008 |
| Jul 15, 2025 | 163.00 | 164.20 | 158.20 | 163.00 | 163.00 | 0.99% | 10,924 |
| Jul 14, 2025 | 162.00 | 163.80 | 159.00 | 161.40 | 161.40 | 1.13% | 19,945 |
| Jul 11, 2025 | 159.00 | 162.80 | 157.00 | 159.60 | 159.60 | 2.05% | 15,734 |
| Jul 10, 2025 | 152.00 | 160.40 | 151.60 | 156.40 | 156.40 | 2.89% | 23,997 |
| Jul 9, 2025 | 150.20 | 153.20 | 150.00 | 152.00 | 152.00 | 1.33% | 22,176 |
| Jul 8, 2025 | 151.20 | 151.40 | 150.00 | 150.00 | 150.00 | -0.66% | 7,687 |
| Jul 7, 2025 | 153.00 | 153.40 | 150.00 | 151.00 | 151.00 | -1.05% | 13,990 |
| Jul 4, 2025 | 153.00 | 153.00 | 150.60 | 152.60 | 152.60 | -0.13% | 6,150 |