TF Bank AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 186.68 | 186.68 | 182.60 | 182.60 | 177.03 | 1,589 |
| 2025-10-06 | 185.64 | 185.64 | 185.46 | 185.46 | 179.81 | 88 |
| 2025-10-03 | 185.80 | 185.80 | 182.14 | 182.25 | 176.69 | 930 |
| 2025-10-02 | 179.58 | 181.74 | 179.58 | 180.46 | 174.96 | 357 |
| 2025-10-01 | 180.42 | 182.10 | 179.81 | 182.08 | 176.53 | 775 |
| 2025-09-30 | 183.30 | 183.30 | 180.86 | 180.86 | 175.35 | 102 |
| 2025-09-29 | 181.68 | 185.68 | 181.68 | 185.68 | 180.02 | 137 |
| 2025-09-26 | 184.56 | 185.00 | 182.44 | 185.00 | 179.36 | 351 |
| 2025-09-25 | 180.74 | 182.84 | 180.74 | 181.70 | 176.16 | 2,156 |
| 2025-09-24 | 179.56 | 179.56 | 179.56 | 179.56 | 174.09 | 61 |
| 2025-09-23 | 178.03 | 178.03 | 173.20 | 173.20 | 167.92 | 1,512 |
| 2025-09-22 | 171.40 | 171.40 | 169.60 | 169.60 | 164.43 | 31 |
| 2025-09-19 | 171.81 | 171.81 | 170.26 | 170.26 | 165.07 | 2,557 |
| 2025-09-18 | 174.37 | 174.37 | 174.37 | 174.37 | 169.05 | 10 |
| 2025-09-16 | 172.24 | 174.12 | 171.36 | 171.36 | 166.14 | 261 |
| 2025-09-15 | 166.34 | 174.00 | 166.34 | 174.00 | 168.70 | 64 |
| 2025-09-11 | 165.99 | 167.02 | 163.46 | 164.04 | 159.04 | 2,926 |
| 2025-09-10 | 164.80 | 164.98 | 164.03 | 164.98 | 159.95 | 327 |
| 2025-09-09 | 165.00 | 165.50 | 161.22 | 163.00 | 158.03 | 1,573 |
| 2025-09-08 | 163.42 | 164.92 | 163.42 | 164.58 | 159.56 | 144 |
| 2025-09-05 | 161.32 | 161.32 | 159.20 | 159.20 | 154.35 | 448 |
| 2025-09-04 | 161.21 | 161.26 | 160.88 | 160.88 | 155.98 | 177 |
| 2025-09-03 | 160.72 | 160.86 | 160.64 | 160.86 | 155.96 | 53 |
| 2025-09-02 | 161.88 | 162.80 | 159.46 | 162.80 | 157.84 | 648 |
| 2025-09-01 | 160.80 | 161.14 | 160.80 | 161.14 | 156.23 | 71 |
| 2025-08-29 | 156.10 | 156.10 | 154.60 | 154.60 | 149.89 | 1,943 |
| 2025-08-28 | 162.40 | 162.40 | 156.40 | 157.00 | 152.21 | 487 |
| 2025-08-27 | 167.80 | 167.80 | 164.00 | 164.00 | 159.00 | 8 |
| 2025-08-26 | 167.90 | 168.60 | 167.50 | 168.60 | 163.46 | 1,095 |
| 2025-08-22 | 163.40 | 163.40 | 158.00 | 162.00 | 157.06 | 2,549 |
| 2025-08-21 | 163.20 | 163.20 | 163.20 | 163.20 | 158.22 | 192 |
| 2025-08-20 | 154.60 | 160.20 | 154.60 | 160.20 | 155.32 | 510 |
| 2025-08-19 | 153.00 | 153.00 | 153.00 | 153.00 | 148.34 | 100 |
| 2025-08-18 | 157.40 | 157.40 | 155.60 | 155.60 | 150.86 | 8 |
| 2025-08-15 | 146.40 | 150.80 | 146.10 | 150.80 | 146.20 | 442 |
| 2025-08-14 | 149.30 | 149.30 | 143.80 | 143.80 | 139.42 | 2,538 |
| 2025-08-12 | 147.20 | 147.20 | 147.20 | 147.20 | 142.71 | 2,410 |
| 2025-08-07 | 137.80 | 137.80 | 137.80 | 137.80 | 133.60 | 105 |
| 2025-07-30 | 134.20 | 136.00 | 134.20 | 135.80 | 131.66 | 786 |
| 2025-07-29 | 132.80 | 134.20 | 132.80 | 134.20 | 130.11 | 114 |
| 2025-07-21 | 135.24 | 135.66 | 135.24 | 135.66 | 131.52 | 6 |
| 2025-07-17 | 422.00 | 422.00 | 421.25 | 422.00 | 136.38 | 399 |
| 2025-07-16 | 436.25 | 436.25 | 436.25 | 436.25 | 140.98 | 3 |
| 2025-07-15 | 441.25 | 442.00 | 436.00 | 436.25 | 140.98 | 3,732 |
| 2025-07-14 | 420.25 | 428.00 | 416.50 | 428.00 | 138.32 | 1,623 |
| 2025-07-11 | 449.00 | 451.00 | 408.00 | 408.00 | 131.85 | 11,142 |
| 2025-07-10 | 417.50 | 417.50 | 413.00 | 413.00 | 133.47 | 90 |
| 2025-07-09 | 416.00 | 416.00 | 416.00 | 416.00 | 134.44 | 39 |
| 2025-07-08 | 409.25 | 417.50 | 408.00 | 416.50 | 134.60 | 81 |
| 2025-07-07 | 386.25 | 386.25 | 386.25 | 386.25 | 124.82 | 4,290 |
| 2025-07-04 | 374.00 | 374.00 | 374.00 | 374.00 | 120.87 | 102 |
| 2025-07-03 | 376.75 | 376.75 | 376.75 | 376.75 | 121.75 | 126 |
| 2025-07-02 | 353.25 | 353.25 | 351.50 | 351.50 | 113.59 | 528 |
| 2025-07-01 | 354.75 | 354.75 | 351.50 | 352.00 | 113.76 | 774 |
| 2025-06-30 | 352.75 | 354.75 | 352.75 | 354.75 | 114.64 | 15 |
| 2025-06-26 | 350.50 | 352.50 | 350.50 | 352.50 | 113.92 | 1,767 |
| 2025-06-23 | 358.50 | 358.50 | 358.50 | 358.50 | 115.86 | 75 |
| 2025-06-19 | 360.00 | 360.50 | 360.00 | 360.50 | 116.50 | 243 |
| 2025-06-18 | 365.50 | 365.50 | 364.00 | 364.00 | 117.63 | 327 |
| 2025-06-16 | 368.00 | 368.00 | 368.00 | 368.00 | 117.31 | 156 |
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.