Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 161.60
+2.60 (1.64%)
May 26, 2026, 5:29 PM CET
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 161.80 | 162.00 | 159.00 | 161.60 | 161.60 | 1.64% | 11,335 |
| May 25, 2026 | 158.80 | 162.00 | 158.80 | 159.00 | 159.00 | 0.76% | 13,545 |
| May 22, 2026 | 158.00 | 159.80 | 157.80 | 157.80 | 157.80 | 0.13% | 4,093 |
| May 21, 2026 | 157.00 | 161.60 | 156.00 | 157.60 | 157.60 | 0.38% | 25,248 |
| May 20, 2026 | 155.20 | 158.80 | 154.00 | 157.00 | 157.00 | 1.29% | 8,426 |
| May 19, 2026 | 156.20 | 158.00 | 154.00 | 155.00 | 155.00 | -0.77% | 9,721 |
| May 18, 2026 | 157.40 | 157.40 | 154.60 | 156.20 | 156.20 | -1.14% | 8,693 |
| May 15, 2026 | 156.20 | 159.20 | 154.60 | 158.00 | 158.00 | 2.33% | 11,188 |
| May 13, 2026 | 156.00 | 158.60 | 153.80 | 154.40 | 154.40 | -1.03% | 3,137 |
| May 12, 2026 | 153.00 | 156.00 | 152.20 | 156.00 | 156.00 | 1.30% | 6,885 |
| May 11, 2026 | 154.40 | 156.20 | 152.00 | 154.00 | 154.00 | -0.26% | 6,703 |
| May 8, 2026 | 152.40 | 155.80 | 152.00 | 154.40 | 154.40 | 1.05% | 12,680 |
| May 7, 2026 | 154.20 | 156.40 | 152.00 | 152.80 | 152.80 | -0.52% | 25,161 |
| May 6, 2026 | 156.00 | 159.00 | 153.20 | 153.60 | 153.60 | -1.54% | 19,323 |
| May 5, 2026 | 158.20 | 161.00 | 155.00 | 156.00 | 156.00 | -1.14% | 32,535 |
| May 4, 2026 | 159.60 | 162.00 | 157.00 | 157.80 | 157.80 | -0.13% | 20,249 |
| Apr 30, 2026 | 158.40 | 159.60 | 157.40 | 158.00 | 158.00 | 0.13% | 13,098 |
| Apr 29, 2026 | 157.80 | 160.80 | 154.80 | 157.80 | 157.80 | -1.37% | 22,649 |
| Apr 28, 2026 | 163.00 | 163.00 | 159.20 | 160.00 | 160.00 | -1.23% | 11,579 |
| Apr 27, 2026 | 156.80 | 165.00 | 156.80 | 162.00 | 162.00 | 3.45% | 12,667 |
| Apr 24, 2026 | 162.40 | 162.60 | 155.80 | 156.60 | 156.60 | -2.61% | 21,348 |
| Apr 23, 2026 | 157.40 | 164.60 | 157.40 | 160.80 | 160.80 | 3.47% | 18,544 |
| Apr 22, 2026 | 157.00 | 157.00 | 155.00 | 155.40 | 155.40 | - | 14,126 |
| Apr 21, 2026 | 156.40 | 157.60 | 152.40 | 155.40 | 155.40 | - | 10,526 |
| Apr 20, 2026 | 156.80 | 158.00 | 155.00 | 155.40 | 155.40 | -0.89% | 7,677 |
| Apr 17, 2026 | 155.20 | 160.00 | 155.00 | 156.80 | 156.80 | 0.90% | 8,437 |
| Apr 16, 2026 | 150.00 | 157.80 | 150.00 | 155.40 | 155.40 | 2.10% | 14,596 |
| Apr 15, 2026 | 151.60 | 155.00 | 150.20 | 152.20 | 152.20 | 0.66% | 20,865 |
| Apr 14, 2026 | 146.80 | 152.40 | 146.40 | 151.20 | 151.20 | 0.93% | 14,226 |
| Apr 13, 2026 | 147.80 | 149.80 | 145.00 | 149.80 | 149.80 | 1.22% | 14,127 |
| Apr 10, 2026 | 146.40 | 149.00 | 146.20 | 148.00 | 148.00 | 0.82% | 3,238 |
| Apr 9, 2026 | 146.40 | 147.80 | 146.20 | 146.80 | 146.80 | -0.68% | 4,345 |
| Apr 8, 2026 | 146.20 | 151.00 | 146.20 | 147.80 | 147.80 | 2.64% | 16,192 |
| Apr 7, 2026 | 146.80 | 149.40 | 144.00 | 144.00 | 144.00 | -2.17% | 13,357 |
| Apr 2, 2026 | 152.40 | 152.40 | 145.20 | 147.20 | 147.20 | -1.60% | 5,448 |
| Apr 1, 2026 | 152.40 | 152.40 | 146.20 | 149.60 | 149.60 | -1.97% | 2,089 |
| Mar 31, 2026 | 142.20 | 152.60 | 141.60 | 152.60 | 152.60 | 7.46% | 11,641 |
| Mar 30, 2026 | 139.80 | 142.00 | 138.20 | 142.00 | 142.00 | 1.43% | 14,684 |
| Mar 27, 2026 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | -2.51% | 7,709 |
| Mar 26, 2026 | 142.80 | 147.00 | 141.40 | 143.60 | 143.60 | 0.70% | 19,000 |
| Mar 25, 2026 | 139.80 | 143.40 | 139.80 | 142.60 | 142.60 | 2.30% | 9,232 |
| Mar 24, 2026 | 141.20 | 141.20 | 136.60 | 139.40 | 139.40 | 0.14% | 24,738 |
| Mar 23, 2026 | 140.60 | 144.40 | 136.80 | 139.20 | 139.20 | -0.29% | 15,643 |
| 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% | 26,920 |
| Mar 18, 2026 | 144.00 | 147.00 | 143.20 | 144.40 | 144.40 | 0.98% | 32,507 |
| 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 |