Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 179.00
+3.00 (1.70%)
At close: Feb 10, 2026
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 1.70% | 157,205 |
| Feb 9, 2026 | 169.40 | 178.00 | 169.40 | 176.00 | 176.00 | 4.39% | 15,922 |
| Feb 6, 2026 | 170.80 | 171.40 | 166.20 | 168.60 | 168.60 | -1.06% | 17,377 |
| Feb 5, 2026 | 170.80 | 171.20 | 167.60 | 170.40 | 170.40 | - | 8,523 |
| Feb 4, 2026 | 175.00 | 175.00 | 168.00 | 170.40 | 170.40 | -2.63% | 9,760 |
| Feb 3, 2026 | 175.60 | 175.60 | 172.00 | 175.00 | 175.00 | 0.34% | 9,476 |
| Feb 2, 2026 | 171.80 | 175.20 | 171.20 | 174.40 | 174.40 | 0.35% | 10,858 |
| Jan 30, 2026 | 173.60 | 175.00 | 171.40 | 173.80 | 173.80 | - | 5,637 |
| Jan 29, 2026 | 175.00 | 176.00 | 173.60 | 173.80 | 173.80 | -1.03% | 9,678 |
| Jan 28, 2026 | 172.00 | 177.60 | 171.20 | 175.60 | 175.60 | 2.09% | 10,927 |
| Jan 27, 2026 | 172.80 | 175.40 | 171.60 | 172.00 | 172.00 | -0.58% | 12,639 |
| Jan 26, 2026 | 174.80 | 175.00 | 171.00 | 173.00 | 173.00 | - | 9,354 |
| Jan 23, 2026 | 175.00 | 176.00 | 170.20 | 173.00 | 173.00 | 0.46% | 7,636 |
| Jan 22, 2026 | 170.60 | 175.60 | 170.60 | 172.20 | 172.20 | 1.29% | 3,856 |
| Jan 21, 2026 | 168.80 | 173.60 | 165.40 | 170.00 | 170.00 | - | 16,321 |
| Jan 20, 2026 | 168.60 | 172.00 | 168.00 | 170.00 | 170.00 | -0.12% | 7,446 |
| Jan 19, 2026 | 175.80 | 175.80 | 168.80 | 170.20 | 170.20 | -2.63% | 5,675 |
| Jan 16, 2026 | 174.20 | 176.00 | 173.40 | 174.80 | 174.80 | - | 6,287 |
| Jan 15, 2026 | 175.20 | 176.20 | 173.20 | 174.80 | 174.80 | -0.57% | 4,949 |
| Jan 14, 2026 | 175.20 | 176.40 | 174.00 | 175.80 | 175.80 | 0.46% | 9,551 |
| Jan 13, 2026 | 175.20 | 175.20 | 171.20 | 175.00 | 175.00 | -1.02% | 8,066 |
| Jan 12, 2026 | 179.00 | 179.00 | 172.40 | 176.80 | 176.80 | -1.23% | 20,308 |
| Jan 9, 2026 | 176.80 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 2,580 |
| Jan 8, 2026 | 179.00 | 179.00 | 177.40 | 178.00 | 178.00 | -1.11% | 1,877 |
| Jan 7, 2026 | 176.80 | 180.00 | 172.00 | 180.00 | 180.00 | 0.78% | 23,050 |
| Jan 5, 2026 | 179.00 | 179.00 | 173.00 | 178.60 | 178.60 | 0.90% | 4,420 |
| Jan 2, 2026 | 178.00 | 179.00 | 176.20 | 177.00 | 177.00 | -0.56% | 4,440 |
| Dec 30, 2025 | 178.20 | 180.00 | 176.40 | 178.00 | 178.00 | -1.11% | 9,669 |
| Dec 29, 2025 | 179.40 | 180.00 | 175.60 | 180.00 | 180.00 | 0.22% | 18,310 |
| Dec 23, 2025 | 179.80 | 180.00 | 177.40 | 179.60 | 179.60 | -0.11% | 8,034 |
| Dec 22, 2025 | 179.80 | 180.00 | 173.80 | 179.80 | 179.80 | -0.11% | 11,408 |
| Dec 19, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3.45% | 3,984 |
| Dec 18, 2025 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.69% | 5,204 |
| Dec 17, 2025 | 171.60 | 174.00 | 171.40 | 172.80 | 172.80 | 0.82% | 3,029 |
| Dec 16, 2025 | 173.80 | 173.80 | 170.20 | 171.40 | 171.40 | -0.23% | 3,885 |
| Dec 15, 2025 | 172.20 | 174.00 | 170.00 | 171.80 | 171.80 | -1.26% | 7,406 |
| Dec 12, 2025 | 169.00 | 175.20 | 169.00 | 174.00 | 174.00 | 2.84% | 10,805 |
| Dec 11, 2025 | 170.60 | 171.60 | 169.00 | 169.20 | 169.20 | -2.53% | 10,028 |
| Dec 10, 2025 | 169.60 | 173.60 | 169.00 | 173.60 | 173.60 | 1.52% | 4,182 |
| Dec 9, 2025 | 169.80 | 171.00 | 168.60 | 171.00 | 171.00 | 0.83% | 2,802 |
| Dec 8, 2025 | 174.80 | 174.80 | 167.20 | 169.60 | 169.60 | -2.97% | 11,429 |
| Dec 5, 2025 | 174.80 | 174.80 | 169.60 | 174.80 | 174.80 | 2.22% | 3,117 |
| Dec 4, 2025 | 167.40 | 172.60 | 167.40 | 171.00 | 171.00 | 1.79% | 6,437 |
| Dec 3, 2025 | 167.20 | 169.80 | 166.40 | 168.00 | 168.00 | -1.18% | 7,147 |
| Dec 2, 2025 | 167.20 | 170.00 | 166.00 | 170.00 | 170.00 | 1.43% | 5,105 |
| Dec 1, 2025 | 172.20 | 172.80 | 167.60 | 167.60 | 167.60 | -2.67% | 4,155 |
| Nov 28, 2025 | 170.80 | 175.00 | 170.80 | 172.20 | 172.20 | -1.60% | 3,251 |
| Nov 27, 2025 | 173.80 | 175.00 | 168.00 | 175.00 | 175.00 | 2.82% | 18,549 |
| Nov 26, 2025 | 173.00 | 173.00 | 167.20 | 170.20 | 170.20 | 0.47% | 16,624 |
| Nov 25, 2025 | 167.60 | 171.80 | 167.60 | 169.40 | 169.40 | 0.95% | 8,481 |