Teqnion AB (publ) (STO:TEQ)
Sweden
· Delayed Price · Currency is SEK 174.80
+3.80 (2.22%)
At close: Dec 5, 2025
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 149.00 | 152.80 | 147.40 | 148.00 | 148.00 | -0.94% | 51,416 |
| Oct 9, 2025 | 164.20 | 164.20 | 149.00 | 149.40 | 149.40 | -8.90% | 49,612 |
| Oct 8, 2025 | 166.60 | 172.60 | 150.20 | 164.00 | 164.00 | -1.44% | 67,170 |
| Oct 7, 2025 | 154.20 | 169.00 | 154.20 | 166.40 | 166.40 | 7.35% | 52,017 |
| Oct 6, 2025 | 156.80 | 156.80 | 151.80 | 155.00 | 155.00 | -1.40% | 8,637 |
| Oct 3, 2025 | 152.80 | 157.60 | 152.00 | 157.20 | 157.20 | 2.75% | 10,358 |
| Oct 2, 2025 | 153.80 | 157.00 | 153.00 | 153.00 | 153.00 | -0.26% | 2,394 |
| Oct 1, 2025 | 156.20 | 156.20 | 153.40 | 153.40 | 153.40 | -1.79% | 3,544 |
| Sep 30, 2025 | 160.20 | 160.20 | 154.60 | 156.20 | 156.20 | -1.76% | 5,886 |
| Sep 29, 2025 | 158.20 | 162.00 | 153.00 | 159.00 | 159.00 | 5.58% | 10,923 |
| Sep 26, 2025 | 159.20 | 161.40 | 150.20 | 150.60 | 150.60 | -4.56% | 12,069 |
| Sep 25, 2025 | 152.20 | 157.80 | 149.80 | 157.80 | 157.80 | 2.47% | 20,403 |
| Sep 24, 2025 | 149.80 | 154.00 | 149.00 | 154.00 | 154.00 | 2.80% | 10,391 |
| Sep 23, 2025 | 150.20 | 151.20 | 149.00 | 149.80 | 149.80 | 0.54% | 7,213 |
| Sep 22, 2025 | 150.80 | 151.20 | 149.00 | 149.00 | 149.00 | -1.06% | 5,477 |
| Sep 19, 2025 | 150.60 | 151.80 | 150.00 | 150.60 | 150.60 | - | 2,573 |
| Sep 18, 2025 | 150.80 | 152.00 | 150.20 | 150.60 | 150.60 | 0.40% | 3,174 |
| Sep 17, 2025 | 151.20 | 152.20 | 150.00 | 150.00 | 150.00 | -0.27% | 9,262 |
| Sep 16, 2025 | 149.80 | 153.20 | 148.60 | 150.40 | 150.40 | 0.40% | 12,932 |
| Sep 15, 2025 | 151.80 | 151.80 | 148.00 | 149.80 | 149.80 | -1.19% | 7,963 |
| Sep 12, 2025 | 149.40 | 156.40 | 149.20 | 151.60 | 151.60 | 1.61% | 12,169 |
| Sep 11, 2025 | 152.40 | 152.40 | 146.60 | 149.20 | 149.20 | -1.58% | 13,603 |
| Sep 10, 2025 | 146.00 | 151.80 | 145.00 | 151.60 | 151.60 | 3.13% | 23,406 |
| Sep 9, 2025 | 148.20 | 148.20 | 145.00 | 147.00 | 147.00 | -1.47% | 9,198 |
| Sep 8, 2025 | 146.80 | 149.20 | 143.20 | 149.20 | 149.20 | 1.22% | 18,535 |
| Sep 5, 2025 | 146.40 | 149.20 | 146.40 | 147.40 | 147.40 | 0.68% | 7,167 |
| Sep 4, 2025 | 149.40 | 149.40 | 145.80 | 146.40 | 146.40 | 0.55% | 4,131 |
| Sep 3, 2025 | 145.00 | 150.60 | 145.00 | 145.60 | 145.60 | -0.55% | 34,669 |
| Sep 2, 2025 | 145.80 | 148.60 | 145.00 | 146.40 | 146.40 | -0.68% | 10,353 |
| Sep 1, 2025 | 141.80 | 150.00 | 141.40 | 147.40 | 147.40 | 3.95% | 28,727 |
| Aug 29, 2025 | 145.00 | 146.00 | 141.60 | 141.80 | 141.80 | -3.14% | 22,463 |
| Aug 28, 2025 | 144.20 | 146.40 | 144.20 | 146.40 | 146.40 | 1.10% | 7,656 |
| Aug 27, 2025 | 140.40 | 145.00 | 139.80 | 144.80 | 144.80 | 2.12% | 61,554 |
| Aug 26, 2025 | 142.20 | 142.80 | 140.20 | 141.80 | 141.80 | -0.98% | 40,910 |
| Aug 25, 2025 | 143.00 | 145.60 | 142.00 | 143.20 | 143.20 | -0.83% | 21,051 |
| Aug 22, 2025 | 142.60 | 144.60 | 141.60 | 144.40 | 144.40 | 1.12% | 10,985 |
| Aug 21, 2025 | 143.20 | 143.40 | 139.00 | 142.80 | 142.80 | 0.28% | 20,465 |
| Aug 20, 2025 | 140.40 | 143.20 | 139.20 | 142.40 | 142.40 | 2.30% | 13,245 |
| Aug 19, 2025 | 141.60 | 144.00 | 139.00 | 139.20 | 139.20 | -0.29% | 20,569 |
| Aug 18, 2025 | 147.00 | 147.20 | 139.20 | 139.60 | 139.60 | -4.51% | 21,209 |
| Aug 15, 2025 | 146.40 | 148.00 | 146.00 | 146.20 | 146.20 | -0.14% | 9,076 |
| Aug 14, 2025 | 149.80 | 150.40 | 146.20 | 146.40 | 146.40 | -1.61% | 13,365 |
| Aug 13, 2025 | 150.60 | 154.00 | 148.80 | 148.80 | 148.80 | -1.06% | 18,691 |
| Aug 12, 2025 | 150.20 | 150.60 | 150.00 | 150.40 | 150.40 | 0.13% | 25,364 |
| Aug 11, 2025 | 150.20 | 151.60 | 150.00 | 150.20 | 150.20 | - | 13,458 |
| Aug 8, 2025 | 154.80 | 155.60 | 150.00 | 150.20 | 150.20 | -2.59% | 22,660 |
| Aug 7, 2025 | 150.40 | 155.40 | 150.40 | 154.20 | 154.20 | 2.12% | 8,911 |
| Aug 6, 2025 | 152.80 | 152.80 | 150.00 | 151.00 | 151.00 | -0.26% | 36,682 |
| Aug 5, 2025 | 150.20 | 155.00 | 150.20 | 151.40 | 151.40 | 0.66% | 8,971 |
| Aug 4, 2025 | 151.00 | 151.80 | 150.00 | 150.40 | 150.40 | 0.27% | 6,027 |
| Aug 1, 2025 | 149.60 | 152.20 | 147.20 | 150.00 | 150.00 | -0.13% | 15,877 |
| Jul 31, 2025 | 154.00 | 155.60 | 150.00 | 150.20 | 150.20 | -2.85% | 13,827 |
| Jul 30, 2025 | 156.00 | 157.80 | 153.40 | 154.60 | 154.60 | -0.90% | 11,985 |
| Jul 29, 2025 | 161.40 | 162.40 | 155.60 | 156.00 | 156.00 | -3.47% | 12,615 |
| Jul 28, 2025 | 160.20 | 162.60 | 160.00 | 161.60 | 161.60 | 1.00% | 8,243 |
| Jul 25, 2025 | 160.00 | 164.80 | 158.80 | 160.00 | 160.00 | -1.23% | 12,491 |
| Jul 24, 2025 | 159.60 | 162.00 | 158.20 | 162.00 | 162.00 | 3.58% | 6,819 |
| Jul 23, 2025 | 156.60 | 160.00 | 155.40 | 156.40 | 156.40 | 1.56% | 10,023 |
| Jul 22, 2025 | 153.60 | 156.80 | 152.80 | 154.00 | 154.00 | -0.52% | 9,496 |
| Jul 21, 2025 | 165.40 | 165.40 | 150.00 | 154.80 | 154.80 | -8.83% | 71,441 |