Teneo AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.58	0.51	0.52	0.52	-7.47%	1,110,353
Apr 27, 2026	0.54	0.57	0.50	0.56	0.56	2.18%	1,208,851
Apr 24, 2026	0.56	0.59	0.54	0.55	0.55	-1.79%	843,083
Apr 23, 2026	0.58	0.58	0.55	0.56	0.56	-0.71%	448,549
Apr 22, 2026	0.58	0.59	0.55	0.56	0.56	-1.91%	1,081,203
Apr 21, 2026	0.56	0.59	0.54	0.58	0.58	1.59%	998,462
Apr 20, 2026	0.58	0.63	0.55	0.57	0.57	-2.25%	3,208,471
Apr 17, 2026	0.60	0.60	0.57	0.58	0.58	-3.50%	892,681
Apr 16, 2026	0.55	0.60	0.53	0.60	0.60	9.09%	991,305
Apr 15, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	575,340
Apr 14, 2026	0.56	0.59	0.54	0.57	0.57	2.15%	1,341,956
Apr 13, 2026	0.55	0.59	0.54	0.56	0.56	1.64%	1,140,714
Apr 10, 2026	0.53	0.55	0.52	0.55	0.55	-0.18%	821,699
Apr 9, 2026	0.57	0.58	0.51	0.55	0.55	-7.41%	884,807
Apr 8, 2026	0.63	0.70	0.57	0.59	0.59	-5.41%	4,049,759
Apr 7, 2026	0.48	0.77	0.46	0.63	0.63	26.87%	7,975,381
Apr 2, 2026	0.50	0.51	0.48	0.50	0.50	-2.75%	331,776
Apr 1, 2026	0.50	0.52	0.49	0.51	0.51	2.11%	230,224
Mar 31, 2026	0.48	0.50	0.47	0.50	0.50	3.75%	578,113
Mar 30, 2026	0.53	0.53	0.48	0.48	0.48	-5.78%	796,060
Mar 27, 2026	0.49	0.53	0.47	0.51	0.51	4.29%	683,140
Mar 26, 2026	0.52	0.52	0.41	0.49	0.49	-5.60%	733,023
Mar 25, 2026	0.53	0.60	0.50	0.52	0.52	-2.81%	1,251,914
Mar 24, 2026	0.47	0.54	0.46	0.53	0.53	11.04%	1,670,729
Mar 23, 2026	0.50	0.54	0.46	0.48	0.48	-4.38%	1,456,514
Mar 20, 2026	0.52	0.52	0.49	0.50	0.50	-3.28%	456,490
Mar 19, 2026	0.50	0.54	0.47	0.52	0.52	-0.19%	982,004
Mar 18, 2026	0.54	0.54	0.50	0.52	0.52	-1.14%	1,476,686
Mar 17, 2026	0.54	0.57	0.51	0.53	0.53	-2.59%	1,129,949
Mar 16, 2026	0.55	0.60	0.52	0.54	0.54	-	2,314,446
Mar 13, 2026	0.59	0.60	0.53	0.54	0.54	-4.42%	2,530,373
Mar 12, 2026	0.55	0.60	0.52	0.57	0.57	4.24%	1,666,987
Mar 11, 2026	0.56	0.59	0.54	0.54	0.54	-2.87%	636,579
Mar 10, 2026	0.55	0.60	0.52	0.56	0.56	6.29%	980,168
Mar 9, 2026	0.54	0.55	0.51	0.53	0.53	-3.31%	1,434,403
Mar 6, 2026	0.56	0.57	0.52	0.54	0.54	-3.04%	828,643
Mar 5, 2026	0.58	0.59	0.55	0.56	0.56	-	1,128,992
Mar 4, 2026	0.51	0.57	0.46	0.56	0.56	12.00%	1,321,966
Mar 3, 2026	0.60	0.60	0.49	0.50	0.50	-16.25%	3,127,508
Mar 2, 2026	0.56	0.67	0.53	0.60	0.60	8.55%	5,950,995
Feb 27, 2026	0.49	0.56	0.47	0.55	0.55	9.78%	1,592,757
Feb 26, 2026	0.47	0.55	0.46	0.50	0.50	5.47%	1,198,915
Feb 25, 2026	0.50	0.50	0.44	0.48	0.48	-4.52%	1,923,523
Feb 24, 2026	0.50	0.56	0.45	0.50	0.50	-0.90%	3,130,995
Feb 23, 2026	0.48	0.60	0.48	0.50	0.50	6.81%	10,299,930
Feb 20, 2026	0.40	0.59	0.40	0.47	0.47	26.34%	6,643,589
Feb 19, 2026	0.36	0.47	0.32	0.37	0.37	2.20%	1,449,819
Feb 18, 2026	0.28	0.39	0.28	0.36	0.36	30.23%	1,518,119
Feb 17, 2026	0.27	0.31	0.27	0.28	0.28	-3.29%	301,122
Feb 16, 2026	0.26	0.31	0.26	0.29	0.29	11.37%	828,574
Feb 13, 2026	0.26	0.27	0.25	0.26	0.26	-1.33%	109,640
Feb 12, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	373,816
Feb 11, 2026	0.26	0.28	0.25	0.26	0.26	-5.42%	662,730
Feb 10, 2026	0.29	0.29	0.27	0.28	0.28	-4.97%	265,015
Feb 9, 2026	0.31	0.31	0.27	0.29	0.29	0.52%	365,837
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	537,638
Feb 5, 2026	0.28	0.29	0.27	0.28	0.28	-3.28%	859,541
Feb 4, 2026	0.29	0.29	0.27	0.29	0.29	1.58%	604,953
Feb 3, 2026	0.28	0.29	0.27	0.29	0.29	2.70%	459,073
Feb 2, 2026	0.30	0.30	0.26	0.28	0.28	-10.05%	2,371,807
Jan 30, 2026	0.26	0.34	0.25	0.31	0.31	17.30%	1,439,319
Jan 29, 2026	0.26	0.28	0.25	0.26	0.26	-1.68%	2,689,256
Jan 28, 2026	0.28	0.29	0.26	0.27	0.27	-4.63%	2,345,505
Jan 27, 2026	0.31	0.32	0.27	0.28	0.28	-11.79%	2,360,814
Jan 26, 2026	0.29	0.40	0.29	0.32	0.32	2.58%	2,289,700
Jan 23, 2026	0.45	0.45	0.22	0.31	0.31	-37.63%	15,306,740
Jan 22, 2026	0.49	0.50	0.45	0.50	0.50	-0.50%	982,558
Jan 21, 2026	0.48	0.50	0.48	0.50	0.50	5.94%	192,952
Jan 20, 2026	0.51	0.51	0.46	0.47	0.47	-2.88%	599,267
Jan 19, 2026	0.50	0.51	0.48	0.49	0.49	-4.99%	1,070,075
Jan 16, 2026	0.54	0.54	0.50	0.51	0.51	-4.84%	136,777
Jan 15, 2026	0.50	0.54	0.50	0.54	0.54	7.40%	91,474
Jan 14, 2026	0.58	0.58	0.50	0.50	0.50	-16.67%	760,025
Jan 13, 2026	0.59	0.60	0.57	0.60	0.60	-	260,527
Jan 12, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	563,564
Jan 9, 2026	0.57	0.60	0.56	0.60	0.60	4.57%	902,871
Jan 8, 2026	0.53	0.57	0.52	0.57	0.57	8.38%	987,388
Jan 7, 2026	0.51	0.57	0.50	0.53	0.53	-1.69%	569,464
Jan 5, 2026	0.54	0.56	0.51	0.53	0.53	-0.37%	199,900
Jan 2, 2026	0.49	0.54	0.45	0.54	0.54	9.05%	270,382
Dec 30, 2025	0.48	0.50	0.48	0.49	0.49	-1.90%	122,923
Dec 29, 2025	0.49	0.58	0.48	0.50	0.50	2.45%	579,594
Dec 23, 2025	0.50	0.57	0.46	0.49	0.49	0.82%	157,994
Dec 22, 2025	0.49	0.49	0.45	0.49	0.49	-1.02%	380,799
Dec 19, 2025	0.48	0.50	0.48	0.49	0.49	-1.71%	166,596
Dec 18, 2025	0.50	0.50	0.48	0.50	0.50	3.85%	415,994
Dec 17, 2025	0.49	0.50	0.48	0.48	0.48	-1.44%	112,927
Dec 16, 2025	0.48	0.50	0.48	0.49	0.49	-2.40%	158,815
Dec 15, 2025	0.51	0.53	0.48	0.50	0.50	-5.31%	155,046
Dec 12, 2025	0.51	0.53	0.48	0.53	0.53	-1.68%	312,273
Dec 11, 2025	0.51	0.54	0.50	0.54	0.54	1.13%	49,123
Dec 10, 2025	0.51	0.54	0.50	0.53	0.53	2.12%	77,451
Dec 9, 2025	0.48	0.52	0.48	0.52	0.52	5.81%	163,475
Dec 8, 2025	0.52	0.52	0.46	0.49	0.49	-7.63%	372,955
Dec 5, 2025	0.49	0.53	0.45	0.53	0.53	6.20%	787,164
Dec 4, 2025	0.50	0.50	0.49	0.50	0.50	-0.20%	530,786
Dec 3, 2025	0.52	0.55	0.50	0.50	0.50	-4.75%	258,216
Dec 2, 2025	0.50	0.54	0.50	0.53	0.53	-0.75%	340,772
Dec 1, 2025	0.52	0.55	0.50	0.53	0.53	-1.49%	668,403
Nov 28, 2025	0.54	0.55	0.52	0.54	0.54	-3.58%	261,578