TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	183.00	187.80	183.00	187.60	187.60	866
2026-07-17	184.40	184.50	182.30	183.40	183.40	30
2026-07-16	188.40	189.80	188.10	189.80	189.80	5,094
2026-07-15	186.00	188.40	186.00	188.40	188.40	458
2026-07-14	188.10	194.00	188.00	194.00	194.00	301
2026-07-13	190.90	194.40	190.80	193.50	193.50	573
2026-07-10	178.20	196.40	178.20	196.40	196.40	2,750
2026-07-09	175.60	176.50	175.60	176.50	176.50	371
2026-07-08	176.20	176.20	172.60	174.00	174.00	5,032
2026-07-07	179.40	179.70	177.70	178.40	178.40	297
2026-07-03	179.00	179.00	179.00	179.00	179.00	300
2026-07-02	175.40	180.40	175.40	179.30	179.30	2,387
2026-06-30	179.30	180.40	178.80	179.40	179.40	500
2026-06-29	181.00	181.00	180.00	180.00	180.00	417
2026-06-26	179.20	181.60	179.00	181.60	181.60	553
2026-06-25	180.80	182.80	180.80	181.80	181.80	714
2026-06-24	177.20	179.40	177.20	179.40	179.40	269
2026-06-23	180.60	183.00	180.60	183.00	183.00	354
2026-06-22	184.00	185.20	184.00	185.20	185.20	140
2026-06-18	182.70	184.60	182.70	184.00	184.00	738
2026-06-17	179.80	184.00	177.50	183.20	183.20	4,961
2026-06-12	177.60	179.40	177.40	178.80	178.80	549
2026-06-11	169.80	171.00	168.20	168.40	168.40	266
2026-06-10	170.80	171.80	169.40	171.20	171.20	703
2026-06-09	172.10	173.20	171.80	171.80	171.80	43
2026-06-08	174.40	174.40	173.10	173.10	173.10	62
2026-06-04	170.60	172.90	170.00	172.90	172.90	834
2026-05-29	165.00	168.20	164.20	168.20	168.20	9,940
2026-05-28	169.10	169.40	165.20	165.20	165.20	2,650
2026-05-27	173.40	173.40	168.80	169.20	169.20	3,341
2026-05-26	171.00	172.00	170.80	171.00	171.00	1,110
2026-05-22	159.80	159.80	158.60	159.40	159.40	698
2026-05-21	162.60	162.80	162.40	162.40	162.40	729
2026-05-20	158.20	160.00	158.20	159.90	159.90	6,179
2026-05-19	159.40	159.80	158.20	158.20	158.20	75
2026-05-18	156.00	156.30	154.60	154.60	154.60	444
2026-05-15	157.20	158.80	157.00	158.20	158.20	809
2026-05-13	158.40	158.40	158.40	158.40	158.40	76
2026-05-12	159.00	159.00	156.40	156.40	156.40	1,706
2026-05-11	157.20	160.00	155.40	158.40	158.40	1,772
2026-05-08	163.60	163.60	158.60	158.70	158.70	3,306
2026-05-07	161.60	164.80	161.60	163.80	163.80	2,192
2026-05-06	161.40	163.40	160.40	162.40	162.40	5,261
2026-05-05	167.60	170.60	164.00	164.00	159.00	8,480
2026-04-30	167.00	167.00	167.00	167.00	161.91	127
2026-04-29	170.20	170.40	169.90	169.90	164.72	110
2026-04-28	171.20	171.60	170.80	171.00	165.79	460
2026-04-27	170.80	170.80	170.20	170.20	165.01	4,376
2026-04-24	174.40	174.40	170.80	171.40	166.17	818
2026-04-23	178.00	178.40	174.60	174.80	169.47	924
2026-04-22	185.70	185.70	182.80	182.80	177.23	1,694
2026-04-21	186.60	188.00	186.60	188.00	182.27	6,639
2026-04-20	192.00	192.20	189.00	189.00	183.24	2,268
2026-04-17	190.00	190.00	188.00	188.00	182.27	405
2026-04-16	186.60	188.60	185.60	188.40	182.66	874
2026-04-15	184.00	184.00	176.50	180.60	175.09	23,890
2026-04-14	172.80	184.20	171.80	184.20	178.58	4,073
2026-04-13	181.40	181.40	181.40	181.40	175.87	136
2026-04-09	174.80	177.00	173.80	176.80	171.41	1,433
2026-04-08	172.60	174.10	172.40	173.60	168.31	768

← NewerPage 2 of 4 · 232 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.