Teqnion AB (publ) (STO:TEQ)
Sweden · Delayed Price · Currency is SEK 183.20
+1.80 (0.99%)
Aug 17, 2026, 2:40 PM CET
Teqnion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 183.00 | 187.40 | 182.00 | 183.00 | - | 0.88% | 3,936 |
| Aug 14, 2026 | 180.20 | 183.80 | 178.80 | 181.40 | 181.40 | 0.78% | 20,020 |
| Aug 13, 2026 | 176.20 | 183.20 | 176.20 | 180.00 | 180.00 | 2.51% | 28,028 |
| Aug 12, 2026 | 174.00 | 177.80 | 173.40 | 175.60 | 175.60 | 0.92% | 8,156 |
| Aug 11, 2026 | 176.00 | 178.60 | 172.80 | 174.00 | 174.00 | -1.14% | 6,976 |
| Aug 10, 2026 | 177.80 | 180.00 | 176.00 | 176.00 | 176.00 | -1.35% | 10,669 |
| Aug 7, 2026 | 175.80 | 179.80 | 175.20 | 178.40 | 178.40 | 1.25% | 23,179 |
| Aug 6, 2026 | 172.00 | 176.80 | 171.00 | 176.20 | 176.20 | 1.26% | 9,481 |
| Aug 5, 2026 | 172.20 | 176.80 | 172.20 | 174.00 | 174.00 | 0.35% | 13,279 |
| Aug 4, 2026 | 172.00 | 179.60 | 172.00 | 173.40 | 173.40 | -0.34% | 16,494 |
| Aug 3, 2026 | 172.00 | 177.60 | 171.20 | 174.00 | 174.00 | 1.40% | 7,644 |
| Jul 31, 2026 | 175.80 | 175.80 | 170.60 | 171.60 | 171.60 | -1.83% | 9,847 |
| Jul 30, 2026 | 168.80 | 177.00 | 168.80 | 174.80 | 174.80 | 1.98% | 14,339 |
| Jul 29, 2026 | 168.20 | 171.80 | 168.20 | 171.40 | 171.40 | 2.02% | 12,134 |
| Jul 28, 2026 | 167.20 | 170.40 | 167.20 | 168.00 | 168.00 | 0.48% | 4,856 |
| Jul 27, 2026 | 168.80 | 171.20 | 167.00 | 167.20 | 167.20 | 2.58% | 14,482 |
| Jul 24, 2026 | 162.20 | 165.40 | 159.60 | 163.00 | 163.00 | 0.62% | 8,209 |
| Jul 23, 2026 | 164.80 | 166.40 | 160.40 | 162.00 | 162.00 | -0.61% | 6,366 |
| Jul 22, 2026 | 158.20 | 166.00 | 155.60 | 163.00 | 163.00 | 2.39% | 9,107 |
| Jul 21, 2026 | 163.20 | 169.00 | 154.20 | 159.20 | 159.20 | -3.52% | 39,797 |
| Jul 20, 2026 | 170.80 | 172.00 | 162.20 | 165.00 | 165.00 | - | 64,852 |
| Jul 17, 2026 | 164.20 | 171.60 | 160.60 | 165.00 | 165.00 | -1.79% | 23,904 |
| Jul 16, 2026 | 167.60 | 170.00 | 159.00 | 168.00 | 168.00 | 2.31% | 13,291 |
| Jul 15, 2026 | 169.60 | 169.80 | 162.80 | 164.20 | 164.20 | 0.12% | 1,933 |
| Jul 14, 2026 | 165.00 | 169.20 | 162.60 | 164.00 | 164.00 | -0.61% | 6,119 |
| Jul 13, 2026 | 158.20 | 167.60 | 156.60 | 165.00 | 165.00 | 4.30% | 16,018 |
| Jul 10, 2026 | 158.20 | 161.80 | 158.20 | 158.20 | 158.20 | 0.64% | 4,886 |
| Jul 9, 2026 | 154.40 | 161.00 | 154.20 | 157.20 | 157.20 | 3.29% | 3,993 |
| Jul 8, 2026 | 152.40 | 159.40 | 152.00 | 152.20 | 152.20 | -2.69% | 10,386 |
| Jul 7, 2026 | 158.00 | 159.00 | 155.60 | 156.40 | 156.40 | -1.01% | 2,978 |
| Jul 6, 2026 | 158.80 | 159.40 | 156.80 | 158.00 | 158.00 | -0.50% | 3,342 |
| Jul 3, 2026 | 160.00 | 160.00 | 157.00 | 158.80 | 158.80 | 1.15% | 2,707 |
| Jul 2, 2026 | 152.00 | 160.20 | 152.00 | 157.00 | 157.00 | 2.21% | 11,008 |
| Jul 1, 2026 | 153.80 | 154.20 | 150.00 | 153.60 | 153.60 | -0.52% | 5,862 |
| Jun 30, 2026 | 153.40 | 157.60 | 152.00 | 154.40 | 154.40 | 0.78% | 10,534 |
| Jun 29, 2026 | 153.20 | 154.40 | 152.40 | 153.20 | 153.20 | -1.42% | 6,869 |
| Jun 26, 2026 | 156.00 | 157.80 | 154.00 | 155.40 | 155.40 | -0.38% | 7,956 |
| Jun 25, 2026 | 156.20 | 158.80 | 155.20 | 156.00 | 156.00 | -0.38% | 4,914 |
| Jun 24, 2026 | 155.20 | 159.80 | 155.00 | 156.60 | 156.60 | -0.38% | 7,681 |
| Jun 23, 2026 | 155.20 | 157.40 | 155.00 | 157.20 | 157.20 | 0.90% | 2,438 |
| Jun 22, 2026 | 159.20 | 160.20 | 154.40 | 155.80 | 155.80 | -1.89% | 13,615 |
| Jun 18, 2026 | 160.40 | 163.00 | 157.00 | 158.80 | 158.80 | -1.98% | 4,918 |
| Jun 17, 2026 | 165.60 | 165.60 | 160.40 | 162.00 | 162.00 | -0.74% | 4,554 |
| Jun 16, 2026 | 163.60 | 167.00 | 162.20 | 163.20 | 163.20 | -0.24% | 13,326 |
| Jun 15, 2026 | 161.40 | 164.80 | 161.00 | 163.60 | 163.60 | 1.74% | 7,838 |
| Jun 12, 2026 | 160.00 | 162.00 | 159.00 | 160.80 | 160.80 | 0.63% | 3,152 |
| Jun 11, 2026 | 157.00 | 160.00 | 155.00 | 159.80 | 159.80 | 1.01% | 3,352 |
| Jun 10, 2026 | 158.00 | 160.60 | 155.20 | 158.20 | 158.20 | -1.25% | 4,058 |
| Jun 9, 2026 | 159.80 | 160.40 | 153.00 | 160.20 | 160.20 | 2.04% | 8,041 |
| Jun 8, 2026 | 159.20 | 160.60 | 153.00 | 157.00 | 157.00 | -0.63% | 11,806 |