TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	159.40	160.60	154.60	158.00	50.367	1,269
2022-07-25	158.00	158.00	158.00	158.00	50.367	36
2022-07-22	161.80	161.80	161.80	161.80	51.579	6
2022-07-21	154.60	154.60	154.60	154.60	49.283	48
2022-07-20	153.80	155.80	153.80	155.80	49.666	531
2022-07-19	152.80	152.80	152.80	152.80	48.710	3
2022-07-15	143.18	143.18	143.18	143.18	45.644	210
2022-07-14	139.00	139.00	139.00	139.00	44.310	12
2022-07-13	146.20	146.20	146.20	146.20	46.606	24
2022-07-12	146.40	150.40	146.40	150.40	47.944	1,449
2022-07-11	146.40	146.40	146.40	146.40	46.669	12
2022-07-08	148.40	148.40	148.40	148.40	47.307	3
2022-07-07	147.20	147.20	147.20	147.20	46.924	9
2022-06-27	148.60	148.60	148.60	148.60	47.371	6
2022-06-21	149.40	149.40	149.40	149.40	47.626	45
2022-06-17	147.80	151.40	147.80	151.40	48.263	84
2022-06-16	151.60	151.60	143.00	144.02	45.910	2,181
2022-06-15	146.60	153.20	146.40	151.20	48.200	4,245
2022-06-14	147.80	150.00	144.20	145.20	46.287	21,564
2022-06-13	150.80	153.00	145.60	145.60	46.414	4,422
2022-06-10	155.00	157.20	153.60	153.60	48.965	4,539
2022-06-01	161.80	161.80	161.80	161.80	51.579	14,658
2022-05-31	152.60	152.60	152.60	152.60	48.646	90
2022-05-25	150.60	150.60	150.60	150.60	48.008	12,264
2022-05-24	155.82	155.82	155.82	155.82	49.672	528
2022-05-23	158.60	158.60	156.00	156.22	49.800	2,856
2022-05-19	156.20	156.20	156.20	156.20	49.793	2,550
2022-05-17	159.80	159.80	159.80	159.80	50.941	5,979
2022-05-13	156.60	156.60	154.27	154.42	49.226	936
2022-05-12	148.75	148.75	148.75	148.75	47.419	1,320
2022-05-11	152.20	152.80	150.00	150.00	47.818	8,322
2022-05-05	158.00	158.00	158.00	158.00	50.367	276
2022-05-04	158.59	158.59	158.59	158.59	50.556	66
2022-05-03	167.00	167.00	167.00	167.00	52.917	126
2022-04-28	173.23	173.23	173.23	173.23	54.890	2,553
2022-04-27	173.60	174.60	173.60	174.60	55.324	4,128
2022-04-26	177.20	180.00	177.20	180.00	57.037	90
2022-04-22	187.80	187.80	187.80	187.80	59.508	3,507
2022-04-20	190.20	192.80	190.20	192.80	61.093	6,645
2022-04-19	208.00	208.00	198.80	198.80	62.994	5,844
2022-04-14	200.00	200.00	200.00	200.00	63.374	294
2022-04-13	198.40	198.40	198.40	198.40	62.867	75
2022-04-08	198.20	198.40	198.20	198.40	62.867	453
2022-04-07	183.40	186.20	183.20	186.20	59.001	1,077
2022-04-06	183.40	183.40	183.40	183.40	58.114	45
2022-04-01	178.20	182.10	178.20	182.10	57.701	861
2022-03-31	180.00	180.00	180.00	180.00	57.037	2,151
2022-03-29	189.57	189.57	184.77	184.77	58.549	336
2022-03-28	182.60	182.60	182.60	182.60	57.861	114
2022-03-23	192.80	193.60	192.80	193.60	61.346	1,632
2022-03-22	189.60	189.80	187.40	187.40	59.382	570
2022-03-21	192.40	193.20	192.40	193.00	61.156	177
2022-03-17	183.00	183.01	183.00	183.01	57.989	117
2022-03-15	167.83	167.83	167.83	167.83	53.179	984
2022-03-09	166.60	166.60	166.60	166.60	52.791	39
2022-03-04	157.20	157.20	154.20	155.59	49.302	198
2022-03-03	164.77	164.77	162.41	162.41	51.462	2,478
2022-03-02	162.47	162.47	161.80	161.80	51.270	2,430
2022-03-01	169.37	169.37	164.39	166.80	52.854	4,098
2022-02-28	168.60	168.60	168.60	168.60	53.424	525

← NewerPage 11 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.