TF Bank AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 159.92 | 159.92 | 155.60 | 156.78 | 152.00 | 10,186 |
| 2026-01-05 | 158.78 | 161.60 | 158.78 | 161.60 | 156.67 | 2,228 |
| 2026-01-02 | 163.00 | 164.12 | 161.60 | 162.86 | 157.89 | 1,855 |
| 2025-12-30 | 164.76 | 164.76 | 164.06 | 164.06 | 159.06 | 107 |
| 2025-12-29 | 164.84 | 165.00 | 163.80 | 164.68 | 159.66 | 659 |
| 2025-12-23 | 166.56 | 167.03 | 166.16 | 166.56 | 161.48 | 480 |
| 2025-12-22 | 164.67 | 166.18 | 164.67 | 165.62 | 160.57 | 997 |
| 2025-12-19 | 159.66 | 164.80 | 159.34 | 164.21 | 159.20 | 1,190 |
| 2025-12-18 | 159.80 | 160.80 | 158.89 | 160.56 | 155.66 | 209 |
| 2025-12-17 | 157.80 | 159.30 | 157.66 | 158.50 | 153.67 | 17,761 |
| 2025-12-16 | 157.98 | 160.28 | 157.98 | 160.28 | 155.39 | 805 |
| 2025-12-15 | 161.42 | 161.42 | 159.03 | 160.72 | 155.82 | 723 |
| 2025-12-12 | 165.42 | 165.98 | 163.76 | 163.76 | 158.77 | 3,960 |
| 2025-12-11 | 163.62 | 164.00 | 161.64 | 161.86 | 156.93 | 3,188 |
| 2025-12-10 | 162.37 | 162.40 | 162.02 | 162.40 | 157.45 | 75 |
| 2025-12-09 | 165.02 | 165.92 | 162.40 | 163.30 | 158.32 | 7,282 |
| 2025-12-08 | 164.22 | 167.10 | 163.26 | 167.10 | 162.01 | 8,827 |
| 2025-12-05 | 161.76 | 163.38 | 161.76 | 162.96 | 157.99 | 1,239 |
| 2025-12-04 | 161.48 | 161.96 | 160.02 | 161.50 | 156.58 | 841 |
| 2025-12-03 | 161.58 | 162.14 | 160.04 | 160.18 | 155.30 | 6,008 |
| 2025-12-02 | 164.50 | 164.50 | 162.79 | 163.26 | 158.28 | 6,540 |
| 2025-12-01 | 164.82 | 165.70 | 163.02 | 165.70 | 160.65 | 3,321 |
| 2025-11-28 | 167.84 | 168.62 | 165.04 | 165.04 | 160.01 | 694 |
| 2025-11-27 | 170.38 | 170.38 | 168.55 | 169.12 | 163.96 | 366 |
| 2025-11-26 | 169.65 | 171.46 | 169.65 | 171.00 | 165.79 | 1,340 |
| 2025-11-25 | 167.50 | 172.92 | 166.56 | 171.64 | 166.41 | 6,714 |
| 2025-11-24 | 168.10 | 171.60 | 166.02 | 166.02 | 160.96 | 27,128 |
| 2025-11-21 | 166.60 | 166.60 | 166.30 | 166.32 | 161.25 | 124 |
| 2025-11-20 | 168.72 | 170.84 | 168.72 | 169.48 | 164.31 | 957 |
| 2025-11-19 | 169.00 | 169.00 | 168.68 | 168.68 | 163.54 | 84 |
| 2025-11-18 | 169.66 | 171.62 | 169.66 | 171.62 | 166.39 | 196 |
| 2025-11-17 | 172.32 | 172.32 | 172.32 | 172.32 | 167.07 | 26 |
| 2025-11-14 | 171.53 | 174.38 | 171.22 | 174.30 | 168.99 | 535 |
| 2025-11-13 | 176.52 | 178.00 | 176.00 | 176.00 | 170.63 | 951 |
| 2025-11-12 | 174.80 | 177.76 | 174.77 | 177.76 | 172.34 | 989 |
| 2025-11-11 | 176.21 | 176.21 | 176.02 | 176.02 | 170.65 | 94 |
| 2025-11-10 | 178.58 | 178.58 | 175.46 | 175.80 | 170.44 | 176 |
| 2025-11-07 | 177.05 | 177.05 | 172.04 | 172.90 | 167.63 | 1,123 |
| 2025-11-06 | 179.21 | 179.21 | 176.02 | 176.70 | 171.31 | 1,064 |
| 2025-11-05 | 177.02 | 180.00 | 176.74 | 179.62 | 174.14 | 1,748 |
| 2025-11-04 | 177.12 | 180.28 | 177.12 | 179.52 | 174.05 | 2,182 |
| 2025-11-03 | 186.57 | 186.57 | 179.36 | 179.70 | 174.22 | 11,188 |
| 2025-10-31 | 188.66 | 188.66 | 185.81 | 185.81 | 180.15 | 990 |
| 2025-10-30 | 183.29 | 186.14 | 183.29 | 185.95 | 180.28 | 783 |
| 2025-10-29 | 180.66 | 183.26 | 179.80 | 181.24 | 175.71 | 628 |
| 2025-10-28 | 174.92 | 178.48 | 174.75 | 178.43 | 172.99 | 8,599 |
| 2025-10-27 | 174.52 | 174.52 | 173.61 | 174.44 | 169.12 | 6,055 |
| 2025-10-24 | 172.80 | 177.85 | 172.37 | 177.82 | 172.40 | 2,290 |
| 2025-10-23 | 174.23 | 174.23 | 171.41 | 172.36 | 167.11 | 1,073 |
| 2025-10-22 | 175.79 | 176.88 | 174.66 | 174.90 | 169.57 | 1,134 |
| 2025-10-21 | 177.79 | 177.80 | 174.62 | 175.08 | 169.74 | 1,306 |
| 2025-10-20 | 176.26 | 178.34 | 176.26 | 177.38 | 171.97 | 1,163 |
| 2025-10-17 | 175.06 | 177.06 | 175.06 | 175.63 | 170.28 | 1,424 |
| 2025-10-16 | 179.19 | 179.26 | 177.15 | 178.70 | 173.25 | 613 |
| 2025-10-15 | 179.98 | 183.22 | 178.37 | 182.28 | 176.72 | 946 |
| 2025-10-14 | 180.60 | 184.34 | 173.59 | 174.03 | 168.72 | 9,584 |
| 2025-10-13 | 184.47 | 185.87 | 184.18 | 185.69 | 180.03 | 1,039 |
| 2025-10-10 | 186.38 | 186.47 | 184.50 | 184.50 | 178.88 | 1,089 |
| 2025-10-09 | 184.42 | 184.72 | 183.99 | 184.23 | 178.61 | 18,770 |
| 2025-10-08 | 184.38 | 184.86 | 184.18 | 184.40 | 178.78 | 98 |
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.