TCECUR Sweden A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	30.200	30.800	28.600	29.800	29.800	3,821
2023-10-18	30.300	30.800	29.500	30.400	30.400	2,177
2023-10-17	30.200	30.200	28.900	30.200	30.200	482
2023-10-16	30.100	33.800	30.100	30.100	30.100	1,821
2023-10-13	29.400	30.000	29.400	30.000	30.000	7,200
2023-10-12	30.500	30.500	29.400	29.800	29.800	11,031
2023-10-11	30.300	31.800	30.300	30.500	30.500	12,642
2023-10-10	30.300	32.500	30.300	31.900	31.900	10,617
2023-10-09	30.200	31.200	30.200	30.900	30.900	4,521
2023-10-06	31.500	32.100	30.400	30.900	30.900	20,304
2023-10-05	31.000	31.000	30.400	31.000	31.000	6,132
2023-10-04	32.900	32.900	30.300	32.000	32.000	6,227
2023-10-03	31.500	32.700	30.800	31.900	31.900	4,089
2023-10-02	30.200	32.900	30.200	32.900	32.900	619
2023-09-29	29.400	30.600	28.700	30.600	30.600	1,769
2023-09-28	30.700	30.700	29.500	30.600	30.600	727
2023-09-27	30.400	30.500	30.200	30.500	30.500	325
2023-09-26	30.800	30.800	29.700	30.200	30.200	3,904
2023-09-25	31.200	31.200	29.500	30.800	30.800	4,406
2023-09-22	30.800	31.400	30.500	31.300	31.300	1,218
2023-09-21	30.300	31.300	30.000	31.200	31.200	3,766
2023-09-20	31.200	31.600	30.400	31.200	31.200	2,551
2023-09-19	30.900	31.400	30.500	30.900	30.900	3,865
2023-09-18	33.400	33.400	31.000	31.400	31.400	11,669
2023-09-15	33.100	33.800	32.100	32.900	32.900	2,983
2023-09-14	34.000	34.000	33.200	33.600	33.600	2,721
2023-09-13	35.300	35.300	33.600	34.000	34.000	12,663
2023-09-12	35.000	35.500	34.400	35.000	35.000	2,592
2023-09-11	34.900	35.400	34.000	35.000	35.000	13,577
2023-09-08	32.200	35.500	32.000	35.000	35.000	37,604
2023-09-07	32.500	32.500	31.100	31.800	31.800	2,233
2023-09-06	33.200	33.200	32.000	32.900	32.900	1,738
2023-09-05	32.200	32.900	32.200	32.900	32.900	1,917
2023-09-04	32.600	33.200	32.600	33.100	33.100	687
2023-09-01	33.600	33.600	32.100	32.800	32.800	3,322
2023-08-31	32.400	33.800	32.400	33.300	33.300	8,197
2023-08-30	33.800	33.900	31.900	32.600	32.600	3,452
2023-08-29	33.900	34.000	32.800	33.800	33.800	3,709
2023-08-28	35.800	35.800	33.400	33.700	33.700	5,766
2023-08-25	32.500	36.700	32.500	35.900	35.900	8,150
2023-08-24	32.500	32.700	31.700	32.500	32.500	7,509
2023-08-23	32.500	32.500	31.500	32.400	32.400	11,998
2023-08-22	33.100	33.100	31.400	32.900	32.900	9,738
2023-08-21	44.800	46.000	30.300	33.300	33.300	130,247
2023-08-18	45.600	46.100	44.300	44.800	44.800	5,355
2023-08-17	43.900	45.900	43.900	45.700	45.700	539
2023-08-16	44.400	46.200	44.400	45.800	45.800	3,185
2023-08-15	46.100	46.100	44.500	45.700	45.700	273
2023-08-14	46.000	46.200	45.100	45.500	45.500	3,348
2023-08-11	45.000	45.400	44.300	45.100	45.100	6,578
2023-08-10	45.200	45.900	45.100	45.400	45.400	4,587
2023-08-09	46.200	46.200	45.200	46.000	46.000	5,970
2023-08-08	46.800	46.800	45.100	46.200	46.200	1,929
2023-08-07	45.200	46.300	45.000	46.000	46.000	3,663
2023-08-04	43.700	45.000	43.700	45.000	45.000	3,094
2023-08-03	45.600	45.600	44.100	45.000	45.000	2,075
2023-08-02	45.900	45.900	45.500	45.600	45.600	429
2023-08-01	45.000	46.800	45.000	45.500	45.500	15,762
2023-07-31	44.600	45.000	43.300	44.600	44.600	4,230
2023-07-28	44.700	44.700	44.000	44.600	44.600	1,508

← NewerPage 12 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.