TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	167.20	167.20	167.20	167.20	53.302	99
2022-11-15	166.60	166.60	166.60	166.60	53.109	3
2022-11-14	164.40	164.40	163.80	163.80	52.216	252
2022-11-11	162.00	162.00	162.00	162.00	51.642	294
2022-11-10	158.00	158.00	158.00	158.00	50.367	30
2022-11-08	158.80	158.80	158.80	158.80	50.622	588
2022-11-03	159.60	159.60	159.60	159.60	50.877	57
2022-11-02	163.86	163.86	163.86	163.86	52.234	36
2022-10-28	166.40	166.40	166.40	166.40	53.045	180
2022-10-24	144.40	144.40	144.40	144.40	46.032	45
2022-10-21	148.20	148.20	148.20	148.20	47.242	45
2022-10-19	151.02	151.02	151.02	151.02	48.141	1,029
2022-10-18	145.20	145.20	145.20	145.20	46.287	273
2022-10-17	152.00	152.00	152.00	152.00	48.455	486
2022-10-14	150.60	150.60	150.60	150.60	48.008	711
2022-10-13	145.60	145.60	145.60	145.60	46.414	690
2022-10-12	144.60	144.60	144.60	144.60	46.096	588
2022-10-11	148.00	148.00	148.00	148.00	47.179	441
2022-10-10	148.20	148.20	148.20	148.20	47.243	6
2022-10-07	148.80	148.80	148.80	148.80	47.434	423
2022-10-05	146.00	146.00	144.62	144.62	46.102	210
2022-10-04	146.20	146.20	146.20	146.20	46.606	3
2022-10-03	140.00	140.00	140.00	140.00	44.629	6
2022-09-30	141.60	141.60	141.60	141.60	45.139	45
2022-09-28	146.20	146.20	146.20	146.20	46.606	6
2022-09-27	151.80	151.80	151.80	151.80	48.391	153
2022-09-23	143.00	146.20	143.00	146.20	46.606	18
2022-09-22	145.80	148.60	140.00	140.00	44.629	657
2022-09-21	150.80	150.80	148.20	149.00	47.498	921
2022-09-20	147.00	148.00	147.00	148.00	47.179	1,077
2022-09-12	155.40	156.60	155.40	156.60	49.921	135
2022-09-09	155.00	157.20	155.00	157.20	50.112	1,062
2022-09-08	153.20	154.00	151.00	151.40	48.263	3,600
2022-09-07	155.80	155.80	155.80	155.80	49.666	3
2022-09-05	152.80	152.80	152.00	152.40	48.582	1,080
2022-09-02	155.40	157.80	154.40	155.80	49.666	1,455
2022-09-01	150.20	150.20	150.20	150.20	47.881	30
2022-08-31	159.20	159.20	159.20	159.20	50.750	27
2022-08-30	161.20	161.20	158.20	158.40	50.495	1,335
2022-08-26	160.20	160.20	160.20	160.20	51.069	6
2022-08-25	161.80	161.80	161.80	161.80	51.579	6
2022-08-24	161.60	165.60	161.60	165.40	52.726	1,107
2022-08-23	161.40	161.40	161.40	161.40	51.451	18
2022-08-22	161.80	161.80	161.80	161.80	51.579	3
2022-08-19	164.60	164.60	164.40	164.40	52.407	429
2022-08-18	172.20	172.20	172.20	172.20	54.894	24
2022-08-17	167.20	167.20	165.40	165.40	52.726	21
2022-08-16	172.00	173.40	168.40	170.00	54.193	399
2022-08-15	171.80	172.20	171.80	172.20	54.894	57
2022-08-11	168.40	169.20	167.80	169.20	53.938	384
2022-08-10	167.80	169.00	167.80	168.60	53.746	819
2022-08-09	163.80	163.80	163.80	163.80	52.216	6
2022-08-08	173.20	173.40	173.00	173.00	55.149	33
2022-08-05	173.00	173.00	173.00	173.00	55.149	24
2022-08-04	173.00	173.00	173.00	173.00	55.149	18
2022-08-03	164.20	166.00	164.20	166.00	52.917	594
2022-08-02	162.80	165.60	161.80	161.80	51.579	288
2022-07-29	172.80	173.00	172.60	172.60	55.021	591
2022-07-28	169.20	169.60	167.60	168.00	53.555	567
2022-07-27	161.60	161.60	161.60	161.60	51.515	6

← NewerPage 10 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.