Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 139.80
+0.20 (0.14%)
Mar 23, 2026, 4:59 PM CET
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 140.60 | 144.40 | 136.80 | 142.00 | - | 1.72% | 14,653 |
| Mar 20, 2026 | 142.40 | 142.60 | 139.00 | 139.60 | 139.60 | -1.27% | 30,539 |
| Mar 19, 2026 | 145.60 | 145.60 | 140.20 | 141.40 | 141.40 | -2.08% | 23,951 |
| Mar 18, 2026 | 144.00 | 147.00 | 143.20 | 144.40 | 144.40 | 0.98% | 29,008 |
| Mar 17, 2026 | 143.60 | 143.80 | 139.60 | 143.00 | 143.00 | -1.65% | 54,106 |
| Mar 16, 2026 | 146.40 | 151.00 | 142.80 | 145.40 | 145.40 | -0.55% | 11,765 |
| Mar 13, 2026 | 151.40 | 152.60 | 146.20 | 146.20 | 146.20 | -2.92% | 46,582 |
| Mar 12, 2026 | 151.20 | 154.60 | 149.80 | 150.60 | 150.60 | -0.26% | 17,603 |
| Mar 11, 2026 | 150.00 | 153.40 | 145.00 | 151.00 | 151.00 | 0.40% | 20,139 |
| Mar 10, 2026 | 150.20 | 154.00 | 150.00 | 150.40 | 150.40 | 0.80% | 17,325 |
| Mar 9, 2026 | 159.80 | 159.80 | 148.60 | 149.20 | 149.20 | -5.09% | 27,604 |
| Mar 6, 2026 | 156.40 | 161.40 | 156.20 | 157.20 | 157.20 | 0.13% | 12,323 |
| Mar 5, 2026 | 158.00 | 161.40 | 156.20 | 157.00 | 157.00 | -0.63% | 6,999 |
| Mar 4, 2026 | 157.80 | 160.80 | 154.40 | 158.00 | 158.00 | - | 8,580 |
| Mar 3, 2026 | 157.40 | 158.80 | 154.40 | 158.00 | 158.00 | 0.38% | 22,707 |
| Mar 2, 2026 | 159.00 | 160.40 | 156.80 | 157.40 | 157.40 | -1.01% | 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% | 10,504 |
| Feb 25, 2026 | 159.40 | 161.00 | 156.80 | 157.00 | 157.00 | -1.63% | 14,488 |
| 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% | 23,472 |
| Feb 20, 2026 | 162.00 | 167.80 | 161.60 | 161.60 | 161.60 | -2.06% | 19,372 |
| Feb 19, 2026 | 164.00 | 165.00 | 159.20 | 165.00 | 165.00 | 0.61% | 38,712 |
| Feb 18, 2026 | 163.20 | 165.00 | 156.20 | 164.00 | 164.00 | 0.86% | 36,496 |
| 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% | 23,917 |
| Feb 10, 2026 | 174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 1.70% | 158,934 |
| 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% | 10,948 |
| 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% | 10,051 |
| 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 | - | 9,407 |
| Jan 23, 2026 | 175.00 | 176.00 | 170.20 | 173.00 | 173.00 | 0.46% | 7,648 |
| 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 | - | 6,337 |
| 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 |