TF Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	150.80	150.80	150.80	150.80	48.072	51
2023-12-04	151.40	151.40	150.00	150.00	47.817	354
2023-12-01	148.60	148.80	148.60	148.80	47.434	174
2023-11-30	149.60	149.60	149.20	149.20	47.562	486
2023-11-27	144.80	144.80	144.80	144.80	46.159	324
2023-11-21	144.40	144.40	144.40	144.40	46.032	405
2023-11-20	145.20	145.20	145.20	145.20	46.287	153
2023-11-17	144.40	144.40	144.40	144.40	46.032	96
2023-11-10	145.50	145.50	145.50	145.50	46.382	54
2023-08-21	144.00	144.00	144.00	144.00	45.904	45
2023-08-18	143.60	143.60	143.60	143.60	45.777	105
2023-08-17	152.60	152.60	152.60	152.60	48.646	252
2023-08-04	159.00	159.00	159.00	159.00	50.686	30
2023-08-03	163.60	163.60	163.60	163.60	52.152	57
2023-08-02	149.80	151.00	149.60	151.00	48.136	660
2023-08-01	151.20	151.20	151.20	151.20	48.200	45
2023-07-31	150.80	154.00	150.80	154.00	49.092	267
2023-07-26	163.00	163.00	163.00	163.00	51.961	237
2023-07-24	162.40	162.40	161.60	161.60	51.515	252
2023-07-17	165.00	165.00	165.00	165.00	52.599	231
2023-07-13	171.40	171.40	171.40	171.40	54.639	105
2023-06-27	157.40	157.40	157.40	157.40	50.176	210
2023-06-21	156.87	156.87	156.87	156.87	50.006	195
2023-06-20	154.00	154.00	154.00	154.00	49.092	3
2023-06-19	145.60	145.60	145.60	145.60	46.414	255
2023-06-15	148.60	154.00	147.40	154.00	49.092	4,914
2023-06-14	150.00	150.00	147.20	147.20	46.924	78
2023-06-13	144.00	147.80	144.00	147.20	46.924	699
2023-06-12	140.80	140.80	140.40	140.60	44.820	981
2023-06-09	137.60	137.60	135.40	136.60	43.545	675
2023-06-08	146.20	146.20	146.20	146.20	46.606	72
2023-05-30	136.00	137.20	136.00	137.20	43.737	96
2023-05-26	135.80	137.20	135.80	137.20	43.737	336
2023-05-23	132.00	132.00	132.00	132.00	42.079	408
2023-05-19	130.20	133.80	130.20	133.80	42.653	861
2023-05-11	132.00	132.00	132.00	132.00	42.079	441
2023-04-24	145.01	145.01	145.01	145.01	46.228	849
2023-03-06	150.00	151.28	150.00	151.28	48.225	1,068
2023-02-23	150.40	150.80	150.40	150.40	47.944	879
2023-02-16	154.60	154.60	149.80	149.80	47.753	4,782
2023-02-13	159.97	159.97	159.97	159.97	50.997	174
2023-02-10	156.52	156.52	156.52	156.52	49.895	174
2023-02-09	162.29	163.71	162.29	163.71	52.187	219
2023-02-07	165.79	165.79	165.79	165.79	52.850	174
2023-02-06	168.37	168.37	168.37	168.37	53.674	174
2023-02-02	167.60	167.60	167.40	167.40	53.364	36
2023-01-16	179.40	181.20	179.40	181.20	57.763	321
2023-01-12	181.40	181.40	181.40	181.40	57.827	219
2023-01-11	175.20	175.20	175.20	175.20	55.850	252
2023-01-10	178.00	178.00	177.60	177.60	56.615	417
2023-01-09	178.80	178.80	178.80	178.80	56.998	168
2023-01-05	180.60	180.60	180.60	180.60	57.572	48
2023-01-04	183.40	183.40	180.00	180.00	57.380	246
2022-12-20	183.40	184.00	183.40	184.00	58.655	123
2022-12-08	169.80	169.80	169.80	169.80	54.129	36
2022-12-02	181.60	181.60	175.80	175.80	56.041	609
2022-12-01	177.40	177.80	177.40	177.80	56.678	264
2022-11-30	180.59	180.59	180.59	180.59	57.567	120
2022-11-21	169.40	170.02	169.00	170.02	54.198	423
2022-11-17	171.98	171.98	171.98	171.98	54.825	66

← NewerPage 9 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.