Teqnion AB TEQ
OMXSTO · Sweden · Distribution Services
SEK 178.00-3.60 (-1.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 178.00 | -1.98% | SEK 181.20 | SEK 181.40 | SEK 177.00 | 46.05K |
| 2026-09-30 | SEK 181.60 | +0.89% | SEK 180.00 | SEK 183.60 | SEK 180.00 | 7.97K |
| 2026-09-29 | SEK 180.00 | -1.42% | SEK 182.40 | SEK 186.20 | SEK 180.00 | 27.72K |
| 2026-09-28 | SEK 182.60 | +0.66% | SEK 181.00 | SEK 185.00 | SEK 180.00 | 19.49K |
| 2026-09-25 | SEK 181.40 | -1.20% | SEK 188.80 | SEK 189.00 | SEK 180.00 | 12.12K |
| 2026-09-24 | SEK 183.60 | -0.22% | SEK 181.80 | SEK 185.00 | SEK 180.60 | 3.35K |
| 2026-09-23 | SEK 184.00 | -0.33% | SEK 184.80 | SEK 188.60 | SEK 182.00 | 9.21K |
| 2026-09-22 | SEK 184.60 | +0.87% | SEK 184.40 | SEK 186.80 | SEK 183.00 | 7.68K |
| 2026-09-21 | SEK 183.00 | -1.40% | SEK 184.80 | SEK 186.80 | SEK 182.40 | 7.90K |
| 2026-09-18 | SEK 185.60 | -0.11% | SEK 185.00 | SEK 186.60 | SEK 183.20 | 4.84K |
| 2026-09-17 | SEK 185.80 | 0.00% | SEK 186.80 | SEK 186.80 | SEK 183.60 | 8.05K |
| 2026-09-16 | SEK 185.80 | +0.87% | SEK 183.00 | SEK 186.80 | SEK 181.40 | 15.86K |
| 2026-09-15 | SEK 184.20 | +1.66% | SEK 182.20 | SEK 185.00 | SEK 181.40 | 7.08K |
| 2026-09-14 | SEK 181.20 | -2.48% | SEK 186.20 | SEK 187.00 | SEK 180.20 | 18.82K |
| 2026-09-11 | SEK 185.80 | +1.53% | SEK 183.20 | SEK 185.80 | SEK 182.60 | 5.47K |
| 2026-09-10 | SEK 183.00 | -0.22% | SEK 183.40 | SEK 184.20 | SEK 181.00 | 8.91K |
| 2026-09-09 | SEK 183.40 | -1.40% | SEK 188.60 | SEK 188.60 | SEK 182.00 | 8.27K |
| 2026-09-08 | SEK 186.00 | -0.32% | SEK 186.60 | SEK 188.40 | SEK 185.20 | 6.11K |
| 2026-09-07 | SEK 186.60 | -0.21% | SEK 187.20 | SEK 191.80 | SEK 185.20 | 21.84K |
| 2026-09-04 | SEK 187.00 | +0.86% | SEK 185.80 | SEK 190.20 | SEK 185.40 | 17.22K |
| 2026-09-03 | SEK 185.40 | -0.22% | SEK 186.00 | SEK 186.00 | SEK 183.80 | 21.58K |
| 2026-09-02 | SEK 185.80 | +0.54% | SEK 187.00 | SEK 188.00 | SEK 183.20 | 13.26K |
| 2026-09-01 | SEK 184.80 | -0.65% | SEK 183.20 | SEK 185.20 | SEK 182.60 | 16.71K |
| 2026-08-31 | SEK 186.00 | -0.85% | SEK 186.80 | SEK 187.00 | SEK 183.80 | 10.95K |
| 2026-08-28 | SEK 187.60 | +2.07% | SEK 184.20 | SEK 188.20 | SEK 183.00 | 14.63K |
| 2026-08-27 | SEK 183.80 | -0.97% | SEK 184.20 | SEK 187.00 | SEK 183.00 | 9.11K |
| 2026-08-26 | SEK 185.60 | +1.42% | SEK 183.00 | SEK 187.80 | SEK 183.00 | 10.84K |
| 2026-08-25 | SEK 183.00 | +1.67% | SEK 181.80 | SEK 183.20 | SEK 180.60 | 12.00K |
| 2026-08-24 | SEK 180.00 | -0.44% | SEK 180.80 | SEK 183.40 | SEK 180.00 | 7.38K |
| 2026-08-21 | SEK 180.80 | +0.33% | SEK 180.40 | SEK 184.60 | SEK 180.00 | 16.17K |
| 2026-08-20 | SEK 180.20 | -0.99% | SEK 182.00 | SEK 183.00 | SEK 180.20 | 12.94K |
| 2026-08-19 | SEK 182.00 | -2.99% | SEK 181.80 | SEK 184.40 | SEK 180.00 | 27.47K |
| 2026-08-18 | SEK 187.60 | +2.63% | SEK 186.00 | SEK 187.60 | SEK 180.00 | 37.21K |
| 2026-08-17 | SEK 182.80 | +0.77% | SEK 183.00 | SEK 187.40 | SEK 180.40 | 28.64K |
| 2026-08-14 | SEK 181.40 | +0.78% | SEK 180.20 | SEK 183.80 | SEK 178.80 | 20.05K |
| 2026-08-13 | SEK 180.00 | +2.51% | SEK 176.20 | SEK 183.20 | SEK 176.20 | 28.03K |
| 2026-08-12 | SEK 175.60 | +0.92% | SEK 174.00 | SEK 177.80 | SEK 173.40 | 8.32K |
| 2026-08-11 | SEK 174.00 | -1.14% | SEK 176.00 | SEK 178.60 | SEK 172.80 | 6.98K |
| 2026-08-10 | SEK 176.00 | -1.35% | SEK 177.80 | SEK 180.00 | SEK 176.00 | 10.67K |
| 2026-08-07 | SEK 178.40 | +1.25% | SEK 175.80 | SEK 179.80 | SEK 175.20 | 23.23K |
| 2026-08-06 | SEK 176.20 | +1.26% | SEK 172.00 | SEK 176.80 | SEK 171.00 | 9.48K |
| 2026-08-05 | SEK 174.00 | +0.35% | SEK 172.20 | SEK 176.80 | SEK 172.20 | 13.28K |
| 2026-08-04 | SEK 173.40 | -0.34% | SEK 172.00 | SEK 179.60 | SEK 172.00 | 17.02K |
| 2026-08-03 | SEK 174.00 | +1.40% | SEK 172.00 | SEK 177.60 | SEK 171.20 | 7.68K |
| 2026-07-31 | SEK 171.60 | -1.83% | SEK 175.80 | SEK 175.80 | SEK 170.60 | 9.85K |
| 2026-07-30 | SEK 174.80 | +1.98% | SEK 168.80 | SEK 177.00 | SEK 168.80 | 14.34K |
| 2026-07-29 | SEK 171.40 | +2.02% | SEK 168.20 | SEK 171.80 | SEK 168.20 | 14.31K |
| 2026-07-28 | SEK 168.00 | +0.48% | SEK 167.20 | SEK 170.40 | SEK 167.20 | 4.86K |
| 2026-07-27 | SEK 167.20 | +2.58% | SEK 168.80 | SEK 171.20 | SEK 167.00 | 18.74K |
| 2026-07-24 | SEK 163.00 | +0.62% | SEK 162.20 | SEK 165.40 | SEK 159.60 | 8.21K |
| 2026-07-23 | SEK 162.00 | -0.61% | SEK 164.80 | SEK 166.40 | SEK 160.40 | 6.37K |
| 2026-07-22 | SEK 163.00 | +2.39% | SEK 158.20 | SEK 166.00 | SEK 155.60 | 9.62K |
| 2026-07-21 | SEK 159.20 | -3.52% | SEK 163.20 | SEK 169.00 | SEK 154.20 | 39.80K |
| 2026-07-20 | SEK 165.00 | 0.00% | SEK 170.80 | SEK 172.00 | SEK 162.20 | 64.85K |
| 2026-07-17 | SEK 165.00 | -1.79% | SEK 164.20 | SEK 171.60 | SEK 160.60 | 23.90K |
| 2026-07-16 | SEK 168.00 | +2.31% | SEK 167.60 | SEK 170.00 | SEK 159.00 | 13.29K |
| 2026-07-15 | SEK 164.20 | +0.12% | SEK 169.60 | SEK 169.80 | SEK 162.80 | 1.93K |
| 2026-07-14 | SEK 164.00 | -0.61% | SEK 165.00 | SEK 169.20 | SEK 162.60 | 6.12K |
| 2026-07-13 | SEK 165.00 | +4.30% | SEK 158.20 | SEK 167.60 | SEK 156.60 | 16.02K |
| 2026-07-10 | SEK 158.20 | +0.64% | SEK 158.20 | SEK 161.80 | SEK 158.20 | 4.89K |
| 2026-07-09 | SEK 157.20 | +3.29% | SEK 154.40 | SEK 161.00 | SEK 154.20 | 3.99K |
| 2026-07-08 | SEK 152.20 | -2.69% | SEK 152.40 | SEK 159.40 | SEK 152.00 | 10.28K |
| 2026-07-07 | SEK 156.40 | -1.01% | SEK 158.00 | SEK 159.00 | SEK 155.60 | 2.98K |
| 2026-07-06 | SEK 158.00 | -0.50% | SEK 158.80 | SEK 159.40 | SEK 156.80 | 3.34K |
| 2026-07-03 | SEK 158.80 | +1.15% | SEK 160.00 | SEK 160.00 | SEK 157.00 | 2.71K |
| 2026-07-02 | SEK 157.00 | +2.21% | SEK 152.00 | SEK 160.20 | SEK 152.00 | 11.69K |
| 2026-07-01 | SEK 153.60 | -0.52% | SEK 153.80 | SEK 154.20 | SEK 150.00 | 5.86K |
| 2026-06-30 | SEK 154.40 | +0.78% | SEK 153.40 | SEK 157.60 | SEK 152.00 | 10.53K |
| 2026-06-29 | SEK 153.20 | -1.42% | SEK 153.20 | SEK 154.40 | SEK 152.40 | 6.87K |
| 2026-06-26 | SEK 155.40 | -0.38% | SEK 156.00 | SEK 157.80 | SEK 154.00 | 8.11K |
| 2026-06-25 | SEK 156.00 | -0.38% | SEK 156.20 | SEK 158.80 | SEK 155.20 | 5.08K |
| 2026-06-24 | SEK 156.60 | -0.38% | SEK 155.20 | SEK 159.80 | SEK 155.00 | 7.71K |
| 2026-06-23 | SEK 157.20 | +0.90% | SEK 155.20 | SEK 157.40 | SEK 155.00 | 2.51K |
| 2026-06-22 | SEK 155.80 | -1.89% | SEK 159.20 | SEK 160.20 | SEK 154.40 | 13.64K |
| 2026-06-18 | SEK 158.80 | -1.98% | SEK 160.40 | SEK 163.00 | SEK 157.00 | 4.92K |
| 2026-06-17 | SEK 162.00 | -0.74% | SEK 165.60 | SEK 165.60 | SEK 160.40 | 4.55K |
| 2026-06-16 | SEK 163.20 | -0.24% | SEK 163.60 | SEK 167.00 | SEK 162.20 | 13.35K |
| 2026-06-15 | SEK 163.60 | +1.74% | SEK 161.40 | SEK 164.80 | SEK 161.00 | 7.84K |
| 2026-06-12 | SEK 160.80 | +0.50% | SEK 161.60 | SEK 162.00 | SEK 159.00 | 2.85K |
| 2026-06-11 | SEK 160.00 | +1.65% | SEK 157.00 | SEK 160.00 | SEK 155.00 | 3.28K |
| 2026-06-10 | SEK 157.40 | -1.75% | SEK 158.00 | SEK 160.60 | SEK 155.20 | 4.20K |
| 2026-06-09 | SEK 160.20 | +2.04% | SEK 159.80 | SEK 160.40 | SEK 153.00 | 8.04K |
| 2026-06-08 | SEK 157.00 | -0.63% | SEK 159.20 | SEK 160.60 | SEK 153.00 | 11.81K |
| 2026-06-05 | SEK 158.00 | -0.38% | SEK 158.40 | SEK 159.40 | SEK 158.00 | 2.52K |
| 2026-06-04 | SEK 158.60 | 0.00% | SEK 159.80 | SEK 161.00 | SEK 157.40 | 7.77K |
| 2026-06-03 | SEK 158.60 | -0.87% | SEK 159.80 | SEK 161.60 | SEK 157.00 | 12.93K |
| 2026-06-02 | SEK 160.00 | +3.23% | SEK 159.00 | SEK 161.60 | SEK 158.40 | 14.27K |
| 2026-06-01 | SEK 155.00 | -3.85% | SEK 160.20 | SEK 161.80 | SEK 155.00 | 7.93K |
| 2026-05-29 | SEK 161.20 | -0.98% | SEK 160.00 | SEK 162.20 | SEK 159.20 | 3.33K |
| 2026-05-28 | SEK 162.80 | +1.37% | SEK 161.00 | SEK 162.80 | SEK 159.20 | 3.50K |