TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	168.60	170.60	164.90	165.80	160.75	1,541
2026-04-02	167.74	168.04	167.36	168.04	162.92	273
2026-04-01	167.36	168.70	167.36	168.70	163.56	1,681
2026-03-31	159.40	165.62	159.40	165.26	160.22	2,719
2026-03-30	156.40	158.24	156.16	158.18	153.36	797
2026-03-27	157.06	157.34	156.10	156.10	151.34	501
2026-03-26	159.95	160.64	159.82	159.82	154.95	80
2026-03-25	158.18	158.18	158.18	158.18	153.36	120
2026-03-24	152.22	154.12	152.06	154.12	149.42	1,227
2026-03-23	149.86	156.80	149.86	155.00	150.27	1,396
2026-03-20	157.68	157.68	154.46	154.46	149.75	99
2026-03-18	158.22	160.80	158.22	160.74	155.84	821
2026-03-17	155.88	158.46	153.02	157.90	153.09	693
2026-03-16	157.14	159.60	156.82	158.80	153.96	403
2026-03-12	157.78	158.48	156.66	157.98	153.16	277
2026-03-11	162.44	162.44	162.44	162.44	157.49	139
2026-03-10	161.74	163.74	161.74	162.28	157.33	462
2026-03-09	154.57	156.14	154.57	156.14	151.38	69
2026-03-06	163.06	163.06	157.63	158.54	153.71	1,961
2026-03-05	164.71	165.09	162.30	162.30	157.35	464
2026-03-04	156.52	163.18	156.52	163.14	158.17	1,938
2026-03-03	153.48	153.78	153.00	153.00	148.34	469
2026-03-02	156.56	156.66	156.56	156.66	151.88	405
2026-02-27	156.52	157.20	154.70	155.26	150.53	3,741
2026-02-26	154.78	157.76	153.44	157.76	152.95	433
2026-02-25	152.73	155.30	152.00	155.06	150.33	518
2026-02-24	151.46	154.00	149.80	153.24	148.57	3,392
2026-02-23	161.54	161.67	156.84	157.20	152.41	1,428
2026-02-20	161.76	162.60	160.70	161.26	156.34	617
2026-02-19	159.46	161.68	159.46	160.72	155.82	1,010
2026-02-18	157.91	160.90	157.91	160.90	155.99	1,110
2026-02-17	155.40	156.58	155.32	156.00	151.24	1,443
2026-02-16	158.00	158.98	156.90	157.18	152.39	483
2026-02-13	157.58	158.76	155.68	156.32	151.55	1,885
2026-02-12	160.60	162.12	160.22	160.40	155.51	602
2026-02-11	167.10	167.10	162.00	162.00	157.06	350
2026-02-10	167.38	169.40	167.38	167.58	162.47	1,405
2026-02-09	166.40	167.44	164.24	167.44	162.34	493
2026-02-06	163.72	164.48	162.53	162.60	157.64	394
2026-02-05	168.80	168.80	162.84	163.52	158.53	728
2026-02-04	171.18	172.60	165.12	165.44	160.40	798
2026-02-03	172.77	173.91	172.34	173.20	167.92	523
2026-02-02	170.10	171.20	168.30	171.04	165.83	1,324
2026-01-30	176.88	176.88	171.80	171.80	166.56	3,819
2026-01-29	175.68	179.04	175.46	177.88	172.46	1,701
2026-01-28	180.16	180.16	176.64	177.68	172.26	3,597
2026-01-27	179.02	179.02	176.82	177.28	171.88	761
2026-01-26	177.81	178.35	177.14	177.18	171.78	919
2026-01-23	178.45	178.84	177.90	178.18	172.75	382
2026-01-22	179.87	180.74	179.64	179.92	174.43	613
2026-01-21	173.88	180.40	173.88	179.56	174.09	1,143
2026-01-20	178.42	178.42	172.48	176.59	171.21	4,386
2026-01-19	169.62	170.00	167.90	169.74	164.57	3,559
2026-01-16	170.40	173.70	170.40	172.00	166.76	826
2026-01-15	169.20	170.18	169.20	170.18	164.99	226
2026-01-14	164.86	166.08	164.22	164.66	159.64	5,119
2026-01-13	167.00	167.00	164.18	165.50	160.45	1,114
2026-01-12	164.64	166.66	164.64	166.66	161.58	3,303
2026-01-09	169.00	171.18	167.80	171.18	165.96	152
2026-01-08	156.00	161.30	156.00	161.30	156.38	137

← NewerPage 3 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.