TF Bank AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	219.25	219.25	211.50	214.50	214.50	10,458
2026-10-15	216.00	218.00	213.50	217.50	217.50	863
2026-10-14	203.50	212.00	203.50	212.00	212.00	1,770
2026-10-13	199.00	199.00	195.50	197.00	197.00	2,358
2026-10-12	196.20	197.20	196.20	197.00	197.00	434
2026-10-09	196.00	196.20	196.00	196.20	196.20	84
2026-10-08	191.90	195.50	191.90	194.80	194.80	545
2026-10-07	200.50	200.50	197.60	197.60	197.60	469
2026-10-06	201.50	202.00	198.80	198.80	198.80	2,177
2026-10-05	198.20	201.50	198.20	200.00	200.00	109
2026-10-02	195.60	195.60	195.20	195.20	195.20	9,299
2026-10-01	203.50	203.50	199.20	199.20	199.20	323
2026-09-30	205.50	205.50	205.00	205.00	205.00	10
2026-09-29	202.75	202.75	201.50	201.50	201.50	138
2026-09-28	208.00	208.00	208.00	208.00	208.00	49
2026-09-25	204.50	204.50	198.40	198.40	198.40	77
2026-09-24	203.00	203.00	198.20	198.20	198.20	15
2026-09-23	206.00	207.00	206.00	207.00	207.00	22
2026-09-22	208.50	208.50	208.50	208.50	208.50	18
2026-09-18	211.00	211.00	211.00	211.00	211.00	36
2026-09-17	211.50	212.00	211.50	212.00	212.00	218
2026-09-16	210.00	211.00	209.00	209.00	209.00	831
2026-09-15	211.00	213.50	211.00	211.00	211.00	258
2026-09-14	215.50	215.50	210.50	211.00	211.00	246
2026-09-11	216.00	217.50	215.00	216.00	216.00	406
2026-09-10	215.00	215.00	211.50	212.50	212.50	13
2026-09-09	211.00	211.00	211.00	211.00	211.00	54
2026-09-07	214.50	214.50	214.00	214.00	214.00	31
2026-09-04	217.00	217.00	215.50	215.50	215.50	59
2026-09-03	212.50	215.50	212.50	215.50	215.50	64
2026-09-02	208.50	209.50	208.25	209.00	209.00	566
2026-09-01	208.00	210.50	207.50	210.50	210.50	61
2026-08-28	204.50	206.00	204.00	204.00	204.00	282
2026-08-27	204.50	204.50	202.75	202.75	202.75	233
2026-08-26	208.00	208.00	208.00	208.00	208.00	21
2026-08-25	201.00	201.00	200.50	200.50	200.50	97
2026-08-24	200.50	200.50	198.40	199.20	199.20	514
2026-08-21	199.00	202.00	199.00	202.00	202.00	225
2026-08-20	196.50	196.60	196.40	196.40	196.40	611
2026-08-19	199.70	199.70	195.70	195.70	195.70	89
2026-08-18	201.50	202.50	201.50	202.50	202.50	2,983
2026-08-17	207.50	207.50	207.50	207.50	207.50	1
2026-08-14	203.50	203.50	203.50	203.50	203.50	34
2026-08-13	205.50	206.00	203.50	203.50	203.50	216
2026-08-12	202.50	204.00	202.50	202.50	202.50	1,379
2026-08-11	195.80	197.00	195.80	197.00	197.00	819
2026-08-10	192.20	194.60	192.20	194.60	194.60	5,009
2026-08-07	193.60	193.70	193.30	193.30	193.30	1,061
2026-08-06	194.80	194.80	194.60	194.60	194.60	16
2026-08-05	192.60	193.40	192.20	192.40	192.40	857
2026-08-04	191.60	192.40	191.60	191.80	191.80	105
2026-08-03	189.80	189.80	188.10	189.20	189.20	285
2026-07-31	189.30	189.30	187.90	188.30	188.30	340
2026-07-29	188.50	188.50	185.90	185.90	185.90	119
2026-07-28	189.00	189.00	185.80	188.40	188.40	101
2026-07-27	190.00	190.00	187.80	187.80	187.80	81
2026-07-24	186.10	187.30	186.10	187.30	187.30	146
2026-07-23	182.80	184.00	182.40	183.40	183.40	1,288
2026-07-22	187.40	190.40	187.40	189.20	189.20	2,599
2026-07-21	186.72	186.72	186.72	186.72	186.72	1,719

Page 1 of 13 · 723 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	5.0000 SEK
2025-06-18	5.0000 SEK
2022-05-04	1.0000 SEK
2021-05-05	1.0000 SEK
2019-05-08	2.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.