Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 166.40
+11.40 (7.35%)
Oct 7, 2025, 5:29 PM CET
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 154.20 | 169.00 | 154.20 | 166.40 | 166.40 | 7.35% | 52,017 |
| Oct 6, 2025 | 156.80 | 156.80 | 151.80 | 155.00 | 155.00 | -1.40% | 8,637 |
| Oct 3, 2025 | 152.80 | 157.60 | 152.00 | 157.20 | 157.20 | 2.75% | 10,358 |
| Oct 2, 2025 | 153.80 | 157.00 | 153.00 | 153.00 | 153.00 | -0.26% | 2,394 |
| Oct 1, 2025 | 156.20 | 156.20 | 153.40 | 153.40 | 153.40 | -1.79% | 3,544 |
| Sep 30, 2025 | 160.20 | 160.20 | 154.60 | 156.20 | 156.20 | -1.76% | 5,886 |
| Sep 29, 2025 | 158.20 | 162.00 | 153.00 | 159.00 | 159.00 | 5.58% | 10,923 |
| Sep 26, 2025 | 159.20 | 161.40 | 150.20 | 150.60 | 150.60 | -4.56% | 12,069 |
| Sep 25, 2025 | 152.20 | 157.80 | 149.80 | 157.80 | 157.80 | 2.47% | 20,403 |
| Sep 24, 2025 | 149.80 | 154.00 | 149.00 | 154.00 | 154.00 | 2.80% | 10,391 |
| Sep 23, 2025 | 150.20 | 151.20 | 149.00 | 149.80 | 149.80 | 0.54% | 7,213 |
| Sep 22, 2025 | 150.80 | 151.20 | 149.00 | 149.00 | 149.00 | -1.06% | 5,477 |
| Sep 19, 2025 | 150.60 | 151.80 | 150.00 | 150.60 | 150.60 | - | 2,573 |
| Sep 18, 2025 | 150.80 | 152.00 | 150.20 | 150.60 | 150.60 | 0.40% | 3,174 |
| Sep 17, 2025 | 151.20 | 152.20 | 150.00 | 150.00 | 150.00 | -0.27% | 9,262 |
| Sep 16, 2025 | 149.80 | 153.20 | 148.60 | 150.40 | 150.40 | 0.40% | 12,932 |
| Sep 15, 2025 | 151.80 | 151.80 | 148.00 | 149.80 | 149.80 | -1.19% | 7,963 |
| Sep 12, 2025 | 149.40 | 156.40 | 149.20 | 151.60 | 151.60 | 1.61% | 12,169 |
| 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 |