Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 157.80
-1.20 (-0.75%)
At close: Mar 2, 2026
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 159.00 | 160.40 | 156.80 | 157.80 | 157.80 | -0.75% | 7,698 |
| Feb 27, 2026 | 158.20 | 161.20 | 158.00 | 159.00 | 159.00 | 0.25% | 14,208 |
| Feb 26, 2026 | 157.00 | 161.00 | 157.00 | 158.60 | 158.60 | 1.02% | 8,014 |
| Feb 25, 2026 | 159.40 | 161.00 | 156.80 | 157.00 | 157.00 | -1.63% | 12,849 |
| Feb 24, 2026 | 158.00 | 161.80 | 157.60 | 159.60 | 159.60 | 1.01% | 16,321 |
| Feb 23, 2026 | 163.00 | 163.80 | 156.80 | 158.00 | 158.00 | -2.23% | 22,164 |
| Feb 20, 2026 | 162.00 | 167.80 | 161.60 | 161.60 | 161.60 | -2.06% | 11,313 |
| Feb 19, 2026 | 164.00 | 165.00 | 159.20 | 165.00 | 165.00 | 0.61% | 38,665 |
| Feb 18, 2026 | 163.20 | 165.00 | 156.20 | 164.00 | 164.00 | 0.86% | 36,463 |
| Feb 17, 2026 | 152.20 | 163.80 | 152.20 | 162.60 | 162.60 | 0.62% | 41,973 |
| Feb 16, 2026 | 182.80 | 182.80 | 155.20 | 161.60 | 161.60 | -12.55% | 173,820 |
| Feb 13, 2026 | 183.00 | 184.80 | 181.00 | 184.80 | 184.80 | 0.54% | 7,218 |
| Feb 12, 2026 | 184.60 | 185.00 | 179.60 | 183.80 | 183.80 | -1.39% | 11,682 |
| Feb 11, 2026 | 180.20 | 187.00 | 180.20 | 186.40 | 186.40 | 4.13% | 21,099 |
| 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 |