TF Bank AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 315.00 | 315.00 | 315.00 | 315.00 | 100.42 | 3,366 |
| 2024-10-18 | 317.00 | 317.00 | 317.00 | 317.00 | 101.05 | 3 |
| 2024-10-17 | 312.50 | 314.00 | 312.50 | 314.00 | 100.10 | 2,232 |
| 2024-10-16 | 302.00 | 315.00 | 302.00 | 315.00 | 100.42 | 1,473 |
| 2024-10-15 | 301.00 | 301.00 | 300.00 | 300.00 | 95.634 | 201 |
| 2024-10-14 | 277.00 | 278.00 | 277.00 | 278.00 | 88.621 | 2,106 |
| 2024-10-10 | 269.00 | 269.00 | 268.00 | 268.00 | 85.433 | 1,512 |
| 2024-10-08 | 270.00 | 270.00 | 270.00 | 270.00 | 86.071 | 3 |
| 2024-10-04 | 277.00 | 277.00 | 277.00 | 277.00 | 88.302 | 6 |
| 2024-10-03 | 277.00 | 277.00 | 277.00 | 277.00 | 88.302 | 480 |
| 2024-10-02 | 271.00 | 271.00 | 271.00 | 271.00 | 86.389 | 267 |
| 2024-09-30 | 265.00 | 265.00 | 265.00 | 265.00 | 84.477 | 2,280 |
| 2024-09-27 | 263.00 | 263.00 | 263.00 | 263.00 | 83.839 | 90 |
| 2024-09-24 | 262.00 | 262.00 | 262.00 | 262.00 | 83.520 | 6,636 |
| 2024-09-23 | 262.00 | 262.00 | 262.00 | 262.00 | 83.520 | 120 |
| 2024-09-20 | 263.00 | 263.00 | 263.00 | 263.00 | 83.839 | 6 |
| 2024-09-16 | 263.00 | 263.00 | 263.00 | 263.00 | 83.839 | 195 |
| 2024-09-13 | 262.00 | 262.00 | 262.00 | 262.00 | 83.520 | 216 |
| 2024-09-12 | 260.00 | 260.00 | 260.00 | 260.00 | 82.883 | 3 |
| 2024-09-10 | 263.00 | 263.00 | 263.00 | 263.00 | 83.839 | 6,000 |
| 2024-09-09 | 266.00 | 266.00 | 265.00 | 266.00 | 84.795 | 3,039 |
| 2024-09-06 | 263.00 | 263.00 | 263.00 | 263.00 | 83.839 | 12 |
| 2024-09-04 | 266.00 | 266.00 | 266.00 | 266.00 | 84.795 | 6 |
| 2024-08-30 | 247.00 | 247.00 | 247.00 | 247.00 | 78.739 | 36 |
| 2024-08-12 | 262.00 | 262.00 | 262.00 | 262.00 | 83.520 | 4,584 |
| 2024-07-30 | 268.00 | 268.00 | 268.00 | 268.00 | 85.433 | 9 |
| 2024-07-29 | 267.00 | 271.00 | 266.00 | 271.00 | 86.389 | 309 |
| 2024-07-26 | 262.00 | 267.00 | 262.00 | 267.00 | 85.114 | 159 |
| 2024-07-25 | 257.00 | 257.00 | 257.00 | 257.00 | 81.926 | 9 |
| 2024-07-09 | 243.00 | 243.00 | 243.00 | 243.00 | 77.463 | 3 |
| 2024-07-04 | 246.00 | 246.00 | 246.00 | 246.00 | 78.420 | 240 |
| 2024-07-01 | 238.00 | 238.00 | 238.00 | 238.00 | 75.870 | 207 |
| 2024-06-27 | 235.00 | 236.00 | 235.00 | 236.00 | 75.232 | 438 |
| 2024-06-25 | 244.00 | 244.00 | 244.00 | 244.00 | 77.782 | 15 |
| 2024-06-17 | 222.00 | 222.00 | 222.00 | 222.00 | 70.769 | 150 |
| 2024-06-14 | 224.00 | 224.00 | 218.00 | 220.00 | 70.132 | 300 |
| 2024-06-05 | 217.00 | 217.00 | 217.00 | 217.00 | 69.175 | 72 |
| 2024-06-03 | 218.00 | 218.00 | 218.00 | 218.00 | 69.494 | 54 |
| 2024-05-24 | 227.00 | 227.00 | 227.00 | 227.00 | 72.363 | 150 |
| 2024-05-20 | 226.00 | 226.00 | 226.00 | 226.00 | 72.044 | 144 |
| 2024-04-11 | 169.52 | 169.52 | 169.52 | 169.52 | 54.039 | 3 |
| 2024-04-09 | 167.02 | 167.02 | 167.02 | 167.02 | 53.242 | 3 |
| 2024-04-08 | 167.50 | 168.50 | 166.91 | 166.91 | 53.207 | 759 |
| 2024-04-05 | 168.52 | 168.52 | 168.52 | 168.52 | 53.720 | 6 |
| 2024-03-27 | 167.20 | 167.60 | 167.20 | 167.60 | 53.427 | 24 |
| 2024-03-25 | 164.80 | 167.00 | 164.80 | 167.00 | 53.236 | 78 |
| 2024-03-22 | 171.02 | 171.02 | 171.02 | 171.02 | 54.517 | 6 |
| 2024-03-15 | 158.00 | 159.02 | 158.00 | 159.02 | 50.691 | 237 |
| 2024-03-13 | 161.40 | 162.40 | 161.40 | 162.40 | 51.770 | 300 |
| 2024-03-12 | 162.00 | 162.00 | 162.00 | 162.00 | 51.642 | 222 |
| 2024-03-05 | 169.22 | 169.22 | 169.22 | 169.22 | 53.943 | 6 |
| 2024-03-04 | 169.42 | 169.42 | 169.42 | 169.42 | 54.007 | 6 |
| 2024-02-01 | 174.80 | 174.80 | 174.80 | 174.80 | 55.723 | 75 |
| 2024-01-31 | 175.02 | 175.02 | 175.02 | 175.02 | 55.792 | 3 |
| 2024-01-30 | 176.02 | 176.02 | 176.02 | 176.02 | 56.111 | 3 |
| 2024-01-26 | 177.00 | 177.00 | 177.00 | 177.00 | 56.424 | 147 |
| 2024-01-23 | 166.02 | 166.02 | 166.02 | 166.02 | 52.923 | 3 |
| 2024-01-04 | 165.00 | 165.00 | 162.60 | 162.60 | 51.834 | 408 |
| 2024-01-03 | 164.00 | 164.00 | 164.00 | 164.00 | 52.280 | 2,034 |
| 2023-12-15 | 165.60 | 165.60 | 165.60 | 165.60 | 52.790 | 222 |
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.