Teqnion AB (publ) (STO:TEQ)
Sweden
· Delayed Price · Currency is SEK 149.20
-8.00 (-5.09%)
At close: Mar 9, 2026
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.80 | 159.80 | 148.60 | 149.20 | 149.20 | -5.09% | 27,604 |
| Mar 6, 2026 | 156.40 | 161.40 | 156.20 | 157.20 | 157.20 | 0.13% | 12,323 |
| Mar 5, 2026 | 158.00 | 161.40 | 156.20 | 157.00 | 157.00 | -0.63% | 6,999 |
| Mar 4, 2026 | 157.80 | 160.80 | 154.40 | 158.00 | 158.00 | - | 8,580 |
| Mar 3, 2026 | 157.40 | 158.80 | 154.40 | 158.00 | 158.00 | 0.38% | 22,707 |
| Mar 2, 2026 | 159.00 | 160.40 | 156.80 | 157.40 | 157.40 | -1.01% | 7,698 |
| Feb 27, 2026 | 158.20 | 161.20 | 158.00 | 159.00 | 159.00 | 0.25% | 14,208 |
| Feb 26, 2026 | 157.00 | 161.00 | 157.00 | 158.60 | 158.60 | 1.02% | 10,504 |
| Feb 25, 2026 | 159.40 | 161.00 | 156.80 | 157.00 | 157.00 | -1.63% | 14,488 |
| Feb 24, 2026 | 158.00 | 161.80 | 157.60 | 159.60 | 159.60 | 1.01% | 16,321 |
| Feb 23, 2026 | 163.00 | 163.80 | 156.80 | 158.00 | 158.00 | -2.23% | 23,472 |
| Feb 20, 2026 | 162.00 | 167.80 | 161.60 | 161.60 | 161.60 | -2.06% | 19,372 |
| Feb 19, 2026 | 164.00 | 165.00 | 159.20 | 165.00 | 165.00 | 0.61% | 38,712 |
| Feb 18, 2026 | 163.20 | 165.00 | 156.20 | 164.00 | 164.00 | 0.86% | 36,496 |
| Feb 17, 2026 | 152.20 | 163.80 | 152.20 | 162.60 | 162.60 | 0.62% | 41,973 |
| Feb 16, 2026 | 182.80 | 182.80 | 155.20 | 161.60 | 161.60 | -12.55% | 173,820 |
| Feb 13, 2026 | 183.00 | 184.80 | 181.00 | 184.80 | 184.80 | 0.54% | 7,218 |
| Feb 12, 2026 | 184.60 | 185.00 | 179.60 | 183.80 | 183.80 | -1.39% | 11,682 |
| Feb 11, 2026 | 180.20 | 187.00 | 180.20 | 186.40 | 186.40 | 4.13% | 23,917 |
| Feb 10, 2026 | 174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 1.70% | 158,934 |
| Feb 9, 2026 | 169.40 | 178.00 | 169.40 | 176.00 | 176.00 | 4.39% | 15,922 |
| Feb 6, 2026 | 170.80 | 171.40 | 166.20 | 168.60 | 168.60 | -1.06% | 17,377 |
| Feb 5, 2026 | 170.80 | 171.20 | 167.60 | 170.40 | 170.40 | - | 8,523 |
| Feb 4, 2026 | 175.00 | 175.00 | 168.00 | 170.40 | 170.40 | -2.63% | 9,760 |
| Feb 3, 2026 | 175.60 | 175.60 | 172.00 | 175.00 | 175.00 | 0.34% | 9,476 |
| Feb 2, 2026 | 171.80 | 175.20 | 171.20 | 174.40 | 174.40 | 0.35% | 10,948 |
| Jan 30, 2026 | 173.60 | 175.00 | 171.40 | 173.80 | 173.80 | - | 5,637 |
| Jan 29, 2026 | 175.00 | 176.00 | 173.60 | 173.80 | 173.80 | -1.03% | 10,051 |
| Jan 28, 2026 | 172.00 | 177.60 | 171.20 | 175.60 | 175.60 | 2.09% | 10,927 |
| Jan 27, 2026 | 172.80 | 175.40 | 171.60 | 172.00 | 172.00 | -0.58% | 12,639 |
| Jan 26, 2026 | 174.80 | 175.00 | 171.00 | 173.00 | 173.00 | - | 9,407 |
| Jan 23, 2026 | 175.00 | 176.00 | 170.20 | 173.00 | 173.00 | 0.46% | 7,648 |
| Jan 22, 2026 | 170.60 | 175.60 | 170.60 | 172.20 | 172.20 | 1.29% | 3,856 |
| Jan 21, 2026 | 168.80 | 173.60 | 165.40 | 170.00 | 170.00 | - | 16,321 |
| Jan 20, 2026 | 168.60 | 172.00 | 168.00 | 170.00 | 170.00 | -0.12% | 7,446 |
| Jan 19, 2026 | 175.80 | 175.80 | 168.80 | 170.20 | 170.20 | -2.63% | 5,675 |
| Jan 16, 2026 | 174.20 | 176.00 | 173.40 | 174.80 | 174.80 | - | 6,337 |
| Jan 15, 2026 | 175.20 | 176.20 | 173.20 | 174.80 | 174.80 | -0.57% | 4,949 |
| Jan 14, 2026 | 175.20 | 176.40 | 174.00 | 175.80 | 175.80 | 0.46% | 9,551 |
| Jan 13, 2026 | 175.20 | 175.20 | 171.20 | 175.00 | 175.00 | -1.02% | 8,066 |
| Jan 12, 2026 | 179.00 | 179.00 | 172.40 | 176.80 | 176.80 | -1.23% | 20,308 |
| Jan 9, 2026 | 176.80 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 2,580 |
| Jan 8, 2026 | 179.00 | 179.00 | 177.40 | 178.00 | 178.00 | -1.11% | 1,877 |
| Jan 7, 2026 | 176.80 | 180.00 | 172.00 | 180.00 | 180.00 | 0.78% | 48,378 |
| Jan 5, 2026 | 179.00 | 179.00 | 173.00 | 178.60 | 178.60 | 0.90% | 4,420 |
| Jan 2, 2026 | 178.00 | 179.00 | 176.20 | 177.00 | 177.00 | -0.56% | 4,440 |
| Dec 30, 2025 | 178.20 | 180.00 | 176.40 | 178.00 | 178.00 | -1.11% | 9,669 |
| Dec 29, 2025 | 179.40 | 180.00 | 175.60 | 180.00 | 180.00 | 0.22% | 18,310 |
| Dec 23, 2025 | 179.80 | 180.00 | 177.40 | 179.60 | 179.60 | -0.11% | 8,034 |
| Dec 22, 2025 | 179.80 | 180.00 | 173.80 | 179.80 | 179.80 | -0.11% | 11,408 |
| Dec 19, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3.45% | 3,984 |
| Dec 18, 2025 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.69% | 5,204 |
| Dec 17, 2025 | 171.60 | 174.00 | 171.40 | 172.80 | 172.80 | 0.82% | 3,029 |
| Dec 16, 2025 | 173.80 | 173.80 | 170.20 | 171.40 | 171.40 | -0.23% | 3,885 |
| Dec 15, 2025 | 172.20 | 174.00 | 170.00 | 171.80 | 171.80 | -1.26% | 7,406 |
| Dec 12, 2025 | 169.00 | 175.20 | 169.00 | 174.00 | 174.00 | 2.84% | 10,805 |
| Dec 11, 2025 | 170.60 | 171.60 | 169.00 | 169.20 | 169.20 | -2.53% | 10,028 |
| Dec 10, 2025 | 169.60 | 173.60 | 169.00 | 173.60 | 173.60 | 1.52% | 4,182 |
| Dec 9, 2025 | 169.80 | 171.00 | 168.60 | 171.00 | 171.00 | 0.83% | 2,802 |
| Dec 8, 2025 | 174.80 | 174.80 | 167.20 | 169.60 | 169.60 | -2.97% | 11,429 |
| Dec 5, 2025 | 174.80 | 174.80 | 169.60 | 174.80 | 174.80 | 2.22% | 3,117 |
| Dec 4, 2025 | 167.40 | 172.60 | 167.40 | 171.00 | 171.00 | 1.79% | 6,437 |
| Dec 3, 2025 | 167.20 | 169.80 | 166.40 | 168.00 | 168.00 | -1.18% | 7,147 |
| Dec 2, 2025 | 167.20 | 170.00 | 166.00 | 170.00 | 170.00 | 1.43% | 5,105 |
| Dec 1, 2025 | 172.20 | 172.80 | 167.60 | 167.60 | 167.60 | -2.67% | 4,155 |
| Nov 28, 2025 | 170.80 | 175.00 | 170.80 | 172.20 | 172.20 | -1.60% | 3,251 |
| Nov 27, 2025 | 173.80 | 175.00 | 168.00 | 175.00 | 175.00 | 2.82% | 18,549 |
| Nov 26, 2025 | 173.00 | 173.00 | 167.20 | 170.20 | 170.20 | 0.47% | 16,624 |
| Nov 25, 2025 | 167.60 | 171.80 | 167.60 | 169.40 | 169.40 | 0.95% | 8,481 |
| Nov 24, 2025 | 164.80 | 170.80 | 164.40 | 167.80 | 167.80 | 2.07% | 5,241 |
| Nov 21, 2025 | 163.40 | 166.80 | 161.00 | 164.40 | 164.40 | 0.61% | 6,872 |
| Nov 20, 2025 | 162.60 | 165.00 | 159.40 | 163.40 | 163.40 | 0.62% | 20,136 |
| Nov 19, 2025 | 162.20 | 165.00 | 160.00 | 162.40 | 162.40 | 0.12% | 15,397 |
| Nov 18, 2025 | 168.40 | 169.80 | 161.40 | 162.20 | 162.20 | -3.45% | 12,727 |
| Nov 17, 2025 | 167.00 | 172.00 | 167.00 | 168.00 | 168.00 | 0.12% | 7,440 |
| Nov 14, 2025 | 165.60 | 170.00 | 164.80 | 167.80 | 167.80 | - | 15,593 |
| Nov 13, 2025 | 169.00 | 169.80 | 165.40 | 167.80 | 167.80 | -0.47% | 7,478 |
| Nov 12, 2025 | 166.40 | 172.20 | 166.40 | 168.60 | 168.60 | 1.32% | 12,692 |
| Nov 11, 2025 | 167.20 | 168.80 | 163.60 | 166.40 | 166.40 | -1.65% | 17,265 |
| Nov 10, 2025 | 162.80 | 172.20 | 161.00 | 169.20 | 169.20 | 3.17% | 7,988 |
| Nov 7, 2025 | 174.20 | 174.20 | 163.60 | 164.00 | 164.00 | -4.32% | 38,250 |
| Nov 6, 2025 | 172.00 | 172.00 | 168.60 | 171.40 | 171.40 | 1.78% | 10,127 |
| Nov 5, 2025 | 170.40 | 172.60 | 168.20 | 168.40 | 168.40 | -2.09% | 12,860 |
| Nov 4, 2025 | 172.40 | 176.20 | 170.20 | 172.00 | 172.00 | -0.46% | 16,817 |
| Nov 3, 2025 | 178.80 | 178.80 | 172.40 | 172.80 | 172.80 | -3.14% | 12,195 |
| Oct 31, 2025 | 178.60 | 179.00 | 176.40 | 178.40 | 178.40 | -0.11% | 4,878 |
| Oct 30, 2025 | 178.80 | 180.80 | 178.00 | 178.60 | 178.60 | -0.22% | 4,987 |
| Oct 29, 2025 | 184.80 | 184.80 | 177.60 | 179.00 | 179.00 | - | 21,049 |
| Oct 28, 2025 | 179.00 | 182.60 | 176.40 | 179.00 | 179.00 | - | 8,874 |
| Oct 27, 2025 | 182.60 | 182.60 | 178.20 | 179.00 | 179.00 | -1.97% | 10,703 |
| Oct 24, 2025 | 176.40 | 183.00 | 176.00 | 182.60 | 182.60 | 3.05% | 11,330 |
| Oct 23, 2025 | 176.00 | 179.80 | 174.40 | 177.20 | 177.20 | -0.34% | 25,104 |
| Oct 22, 2025 | 186.00 | 187.80 | 174.80 | 177.80 | 177.80 | -4.61% | 15,574 |
| Oct 21, 2025 | 185.60 | 189.00 | 184.00 | 186.40 | 186.40 | 1.19% | 56,963 |
| Oct 20, 2025 | 157.20 | 184.20 | 157.20 | 184.20 | 184.20 | 25.48% | 132,359 |
| Oct 17, 2025 | 148.20 | 148.20 | 143.00 | 146.80 | 146.80 | -0.81% | 20,103 |
| Oct 16, 2025 | 146.00 | 149.20 | 144.00 | 148.00 | 148.00 | 0.41% | 18,845 |
| Oct 15, 2025 | 147.60 | 150.00 | 145.40 | 147.40 | 147.40 | 0.41% | 17,049 |
| Oct 14, 2025 | 150.20 | 150.20 | 145.40 | 146.80 | 146.80 | -0.81% | 18,602 |
| Oct 13, 2025 | 146.60 | 149.60 | 143.80 | 148.00 | 148.00 | - | 34,093 |