TF Bank AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 377.50 | 377.50 | 377.50 | 377.50 | 120.34 | 18 |
| 2025-06-11 | 380.00 | 380.00 | 380.00 | 380.00 | 121.14 | 111 |
| 2025-06-09 | 389.25 | 389.25 | 388.00 | 388.00 | 123.69 | 6,765 |
| 2025-06-05 | 378.50 | 381.00 | 378.50 | 381.00 | 121.46 | 123 |
| 2025-06-04 | 387.50 | 387.50 | 387.50 | 387.50 | 123.53 | 1,581 |
| 2025-06-03 | 371.00 | 383.25 | 371.00 | 382.00 | 121.77 | 468 |
| 2025-06-02 | 376.50 | 376.50 | 369.00 | 369.00 | 117.63 | 132 |
| 2025-05-28 | 376.50 | 377.00 | 371.00 | 371.00 | 118.27 | 369 |
| 2025-05-27 | 374.00 | 377.00 | 374.00 | 377.00 | 120.18 | 753 |
| 2025-05-23 | 381.50 | 383.00 | 373.50 | 375.25 | 119.62 | 639 |
| 2025-05-22 | 377.00 | 381.00 | 377.00 | 378.50 | 120.66 | 678 |
| 2025-05-21 | 372.50 | 374.00 | 372.50 | 374.00 | 119.22 | 216 |
| 2025-05-20 | 381.50 | 381.50 | 380.50 | 380.50 | 121.30 | 9 |
| 2025-05-19 | 382.00 | 385.00 | 379.75 | 379.75 | 121.06 | 1,722 |
| 2025-05-16 | 372.50 | 380.00 | 371.50 | 371.50 | 118.43 | 1,317 |
| 2025-05-15 | 362.00 | 364.50 | 362.00 | 364.50 | 116.20 | 204 |
| 2025-05-13 | 366.00 | 368.00 | 365.25 | 368.00 | 117.31 | 243 |
| 2025-05-12 | 358.00 | 367.00 | 358.00 | 367.00 | 116.99 | 1,659 |
| 2025-05-09 | 341.00 | 352.00 | 341.00 | 351.25 | 111.97 | 999 |
| 2025-05-08 | 341.25 | 343.50 | 340.75 | 343.25 | 109.42 | 462 |
| 2025-05-07 | 334.00 | 334.50 | 334.00 | 334.50 | 106.63 | 138 |
| 2025-05-06 | 344.00 | 344.00 | 344.00 | 344.00 | 109.66 | 114 |
| 2025-05-02 | 356.00 | 356.00 | 350.00 | 351.25 | 111.97 | 672 |
| 2025-04-29 | 348.00 | 350.00 | 345.25 | 348.50 | 111.09 | 564 |
| 2025-04-28 | 347.50 | 351.00 | 344.00 | 349.00 | 111.25 | 648 |
| 2025-04-25 | 348.00 | 348.00 | 348.00 | 348.00 | 110.94 | 21 |
| 2025-04-24 | 341.50 | 348.00 | 341.50 | 348.00 | 110.94 | 501 |
| 2025-04-23 | 344.00 | 344.00 | 341.00 | 341.50 | 108.86 | 1,311 |
| 2025-04-15 | 370.00 | 383.00 | 368.50 | 368.50 | 117.47 | 819 |
| 2025-04-14 | 345.50 | 349.00 | 343.00 | 343.00 | 109.34 | 306 |
| 2025-04-11 | 340.00 | 341.00 | 340.00 | 341.00 | 108.70 | 213 |
| 2025-04-10 | 341.50 | 341.50 | 336.50 | 337.50 | 107.59 | 864 |
| 2025-04-08 | 325.00 | 341.00 | 325.00 | 341.00 | 108.70 | 5,508 |
| 2025-04-07 | 305.00 | 318.00 | 305.00 | 318.00 | 101.37 | 246 |
| 2025-04-03 | 342.00 | 342.00 | 336.00 | 336.00 | 107.11 | 90 |
| 2025-04-01 | 350.00 | 350.00 | 350.00 | 350.00 | 111.57 | 27 |
| 2025-03-28 | 343.00 | 343.00 | 341.00 | 341.00 | 108.70 | 15 |
| 2025-03-27 | 350.00 | 353.00 | 349.00 | 350.00 | 111.57 | 432 |
| 2025-03-26 | 360.00 | 360.00 | 360.00 | 360.00 | 114.76 | 15 |
| 2025-03-25 | 355.00 | 358.00 | 355.00 | 358.00 | 114.12 | 72 |
| 2025-03-24 | 364.00 | 364.00 | 364.00 | 364.00 | 116.04 | 3 |
| 2025-03-21 | 363.00 | 364.00 | 363.00 | 364.00 | 116.04 | 222 |
| 2025-03-20 | 368.00 | 368.00 | 368.00 | 368.00 | 117.31 | 33 |
| 2025-03-18 | 379.00 | 379.00 | 376.00 | 376.00 | 119.86 | 15,645 |
| 2025-03-17 | 397.00 | 397.00 | 375.00 | 375.00 | 119.54 | 18 |
| 2025-03-14 | 386.00 | 389.00 | 386.00 | 389.00 | 124.01 | 375 |
| 2025-03-13 | 382.00 | 382.00 | 382.00 | 382.00 | 121.77 | 60 |
| 2025-03-12 | 368.00 | 373.00 | 368.00 | 373.00 | 118.90 | 234 |
| 2025-03-11 | 375.00 | 376.00 | 375.00 | 376.00 | 119.86 | 534 |
| 2025-03-10 | 366.00 | 366.00 | 366.00 | 366.00 | 116.67 | 51 |
| 2025-03-07 | 368.00 | 368.00 | 368.00 | 368.00 | 117.31 | 3 |
| 2025-03-05 | 381.00 | 381.00 | 381.00 | 381.00 | 121.46 | 3 |
| 2025-03-04 | 370.00 | 370.00 | 370.00 | 370.00 | 117.95 | 3,000 |
| 2025-03-03 | 381.00 | 381.00 | 380.00 | 380.00 | 121.14 | 186 |
| 2025-02-28 | 376.00 | 376.00 | 376.00 | 376.00 | 119.86 | 3 |
| 2025-02-25 | 379.00 | 383.00 | 379.00 | 383.00 | 122.09 | 120 |
| 2025-02-19 | 385.00 | 385.00 | 381.00 | 381.00 | 121.46 | 78 |
| 2025-02-18 | 378.00 | 386.00 | 378.00 | 386.00 | 123.05 | 90 |
| 2025-02-17 | 384.00 | 384.00 | 384.00 | 384.00 | 122.41 | 117 |
| 2025-02-14 | 368.00 | 381.00 | 368.00 | 381.00 | 121.46 | 423 |
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.