Skip to main content
Teneo AI AB (publ) (STO:TENEO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.525
-0.018 (-3.31%)
Mar 9, 2026, 5:29 PM CET

Teneo AI AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.540.510.51--5.71%1,240,669
Mar 6, 20260.560.570.520.540.54-3.04%828,643
Mar 5, 20260.580.590.550.560.56-1,128,992
Mar 4, 20260.510.570.460.560.5612.00%1,321,966
Mar 3, 20260.600.600.490.500.50-16.25%3,127,508
Mar 2, 20260.560.670.530.600.608.55%5,950,995
Feb 27, 20260.490.560.470.550.559.78%1,592,757
Feb 26, 20260.470.550.460.500.505.47%1,198,915
Feb 25, 20260.500.500.440.480.48-4.52%1,923,523
Feb 24, 20260.500.560.450.500.50-0.90%3,130,995
Feb 23, 20260.480.600.480.500.506.81%10,299,930
Feb 20, 20260.400.590.400.470.4726.34%6,643,589
Feb 19, 20260.360.470.320.370.372.20%1,449,819
Feb 18, 20260.280.390.280.360.3630.23%1,518,119
Feb 17, 20260.270.310.270.280.28-3.29%301,122
Feb 16, 20260.260.310.260.290.2911.37%828,574
Feb 13, 20260.260.270.250.260.26-1.33%109,640
Feb 12, 20260.260.260.260.260.260.38%373,816
Feb 11, 20260.260.280.250.260.26-5.42%662,730
Feb 10, 20260.290.290.270.280.28-4.97%265,015
Feb 9, 20260.310.310.270.290.290.52%365,837
Feb 6, 20260.290.290.280.290.293.57%537,638
Feb 5, 20260.280.290.270.280.28-3.28%859,541
Feb 4, 20260.290.290.270.290.291.58%604,953
Feb 3, 20260.280.290.270.290.292.70%459,073
Feb 2, 20260.300.300.260.280.28-10.05%2,371,807
Jan 30, 20260.260.340.250.310.3117.30%1,439,319
Jan 29, 20260.260.280.250.260.26-1.68%2,689,256
Jan 28, 20260.280.290.260.270.27-4.63%2,345,505
Jan 27, 20260.310.320.270.280.28-11.79%2,360,814
Jan 26, 20260.290.400.290.320.322.58%2,289,700
Jan 23, 20260.450.450.220.310.31-37.63%15,306,740
Jan 22, 20260.490.500.450.500.50-0.50%982,558
Jan 21, 20260.480.500.480.500.505.94%192,952
Jan 20, 20260.510.510.460.470.47-2.88%599,267
Jan 19, 20260.500.510.480.490.49-4.99%1,070,075
Jan 16, 20260.540.540.500.510.51-4.84%136,777
Jan 15, 20260.500.540.500.540.547.40%91,474
Jan 14, 20260.580.580.500.500.50-16.67%760,025
Jan 13, 20260.590.600.570.600.60-260,527
Jan 12, 20260.600.600.590.600.600.84%563,564
Jan 9, 20260.570.600.560.600.604.57%902,871
Jan 8, 20260.530.570.520.570.578.38%987,388
Jan 7, 20260.510.570.500.530.53-1.69%569,464
Jan 5, 20260.540.560.510.530.53-0.37%199,900
Jan 2, 20260.490.540.450.540.549.05%270,382
Dec 30, 20250.480.500.480.490.49-1.90%122,923
Dec 29, 20250.490.580.480.500.502.45%579,594
Dec 23, 20250.500.570.460.490.490.82%157,994
Dec 22, 20250.490.490.450.490.49-1.02%380,799
Dec 19, 20250.480.500.480.490.49-1.71%166,596
Dec 18, 20250.500.500.480.500.503.85%415,994
Dec 17, 20250.490.500.480.480.48-1.44%112,927
Dec 16, 20250.480.500.480.490.49-2.40%158,815
Dec 15, 20250.510.530.480.500.50-5.31%155,046
Dec 12, 20250.510.530.480.530.53-1.68%312,273
Dec 11, 20250.510.540.500.540.541.13%49,123
Dec 10, 20250.510.540.500.530.532.12%77,451
Dec 9, 20250.480.520.480.520.525.81%163,475
Dec 8, 20250.520.520.460.490.49-7.63%372,955
Dec 5, 20250.490.530.450.530.536.20%787,164
Dec 4, 20250.500.500.490.500.50-0.20%530,786
Dec 3, 20250.520.550.500.500.50-4.75%258,216
Dec 2, 20250.500.540.500.530.53-0.75%340,772
Dec 1, 20250.520.550.500.530.53-1.49%668,403
Nov 28, 20250.540.550.520.540.54-3.58%261,578
Nov 27, 20250.550.560.520.560.562.39%192,788
Nov 26, 20250.550.580.490.550.55-2.15%561,447
Nov 25, 20250.570.570.510.560.56-2.28%149,162
Nov 24, 20250.540.570.540.570.573.45%74,855
Nov 21, 20250.550.590.530.550.550.18%145,703
Nov 20, 20250.550.570.520.550.55-616,821
Nov 19, 20250.550.550.520.550.55-1.61%903,915
Nov 18, 20250.580.600.550.560.56-4.12%633,090
Nov 17, 20250.590.590.540.580.58-5.82%583,895
Nov 14, 20250.610.630.590.620.62-1.59%349,047
Nov 13, 20250.580.630.580.630.635.01%338,386
Nov 12, 20250.580.600.570.600.603.63%569,875
Nov 11, 20250.590.590.570.580.58-1.70%337,173
Nov 10, 20250.590.600.540.590.59-0.34%411,135
Nov 7, 20250.560.590.560.590.59-0.17%213,759
Nov 6, 20250.600.600.550.590.590.34%338,049
Nov 5, 20250.620.620.590.590.59-1.83%198,684
Nov 4, 20250.610.640.590.600.60-4.15%557,661
Nov 3, 20250.800.800.600.630.637.19%1,075,331
Oct 31, 20250.600.600.570.580.58-0.17%99,277
Oct 30, 20250.600.600.580.590.590.52%308,948
Oct 29, 20250.590.610.570.580.58-3.80%261,324
Oct 28, 20250.610.610.580.610.61-387,237
Oct 27, 20250.550.610.550.610.6110.00%1,351,467
Oct 24, 20250.500.580.490.550.5510.11%1,330,527
Oct 23, 20250.560.560.340.500.50-3.38%1,615,161
Oct 22, 20250.550.560.520.520.52-4.96%319,521
Oct 21, 20250.530.560.520.540.543.62%212,081
Oct 20, 20250.530.550.520.530.53-1.69%126,499
Oct 17, 20250.530.540.530.530.53-0.19%73,207
Oct 16, 20250.540.550.510.540.54-0.19%231,437
Oct 15, 20250.540.560.540.540.54-3.25%147,480
Oct 14, 20250.540.560.540.550.553.55%141,878
Oct 13, 20250.560.560.530.540.54-6.30%258,794