TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	164.00	165.99	164.00	165.99	52.597	414
2022-02-24	157.00	158.78	157.00	158.78	50.313	5,463
2022-02-23	167.24	167.24	167.24	167.24	52.993	348
2022-02-22	162.00	170.20	162.00	168.95	53.537	1,152
2022-02-21	170.00	170.00	169.20	169.20	53.615	354
2022-02-17	183.40	183.80	183.40	183.80	58.241	45
2022-02-14	193.60	193.60	191.80	191.80	60.776	27
2022-02-11	206.50	206.50	206.50	206.50	65.434	3
2022-02-08	206.50	206.50	206.50	206.50	65.434	12
2022-02-07	209.00	210.00	209.00	210.00	66.543	21
2022-02-03	213.00	215.00	213.00	215.00	68.127	18
2022-01-31	212.00	212.50	212.00	212.50	67.335	282
2022-01-27	213.42	214.69	211.91	213.26	67.576	4,311
2022-01-26	207.33	207.33	207.33	207.33	65.697	1,353
2022-01-25	214.00	214.00	201.00	201.00	63.691	2,736
2022-01-24	213.50	213.50	213.50	213.50	67.652	24
2022-01-18	217.00	221.50	217.00	221.50	70.187	822
2022-01-17	223.50	231.50	217.00	220.01	69.714	837
2022-01-14	227.00	227.00	225.50	225.50	71.454	195
2022-01-12	238.29	240.00	238.29	240.00	76.049	225
2022-01-11	226.00	226.00	226.00	226.00	71.613	6
2022-01-10	227.50	227.50	227.50	227.50	72.088	627
2022-01-07	236.26	236.50	236.26	236.50	74.940	750
2022-01-05	243.00	243.00	240.68	240.68	76.266	330
2021-12-23	218.50	218.50	217.50	217.50	68.919	243
2021-12-22	211.71	211.71	211.71	211.71	67.083	273
2021-12-21	211.50	211.50	210.89	210.89	66.825	291
2021-12-20	205.00	211.48	205.00	210.92	66.834	363
2021-12-17	209.74	209.74	209.74	209.74	66.462	294
2021-12-16	214.00	218.52	214.00	218.52	69.243	126
2021-12-15	214.50	214.50	214.50	214.50	67.969	387
2021-12-14	213.00	217.49	213.00	217.49	68.915	315
2021-12-13	222.50	223.00	221.50	221.50	70.187	144
2021-12-10	221.00	225.00	220.50	225.00	71.296	1,005
2021-12-08	226.19	226.19	226.19	226.19	71.673	330
2021-12-07	232.30	234.02	232.30	234.02	74.156	1,269
2021-12-06	228.43	228.43	228.43	228.43	72.381	150
2021-12-03	237.98	237.98	237.98	237.98	75.410	36
2021-12-02	235.98	235.98	235.98	235.98	74.777	156
2021-12-01	246.00	253.01	246.00	253.01	80.171	2,673
2021-11-30	239.00	239.00	236.50	237.48	75.252	1,050
2021-11-29	230.00	230.00	230.00	230.00	72.880	21
2021-11-26	213.00	213.25	212.00	212.00	67.177	717
2021-11-25	229.50	229.50	229.50	229.50	72.722	9
2021-11-23	221.50	221.50	221.50	221.50	70.187	15
2021-11-19	221.36	221.36	221.36	221.36	70.141	54
2021-11-18	220.66	220.66	220.66	220.66	69.921	75
2021-11-17	227.78	227.78	227.78	227.78	72.177	2,502
2021-11-16	233.77	233.77	233.77	233.77	74.076	72
2021-11-15	237.00	237.00	235.50	235.50	74.623	63
2021-11-10	225.37	225.37	225.37	225.37	71.413	294
2021-11-09	225.00	225.00	225.00	225.00	71.296	114
2021-11-08	217.00	217.50	216.85	216.85	68.712	258
2021-11-05	220.12	220.12	220.12	220.12	69.748	75
2021-11-04	227.00	227.00	221.46	221.46	70.173	492
2021-11-02	218.50	218.50	218.50	218.50	69.236	66
2021-11-01	219.27	219.27	219.27	219.27	69.481	36
2021-10-29	206.39	206.39	206.39	206.39	65.398	150
2021-10-27	202.50	202.50	202.50	202.50	64.166	24
2021-10-25	215.00	215.50	214.38	214.38	67.930	375

← NewerPage 12 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.