TCECUR Sweden A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-10	16.600	17.700	16.000	16.100	16.100	17,016
2026-03-09	17.750	17.750	16.400	17.000	17.000	3,613
2026-03-06	17.050	17.950	16.050	17.750	17.750	9,105
2026-03-04	16.000	17.100	15.000	17.050	17.050	937
2026-03-03	16.050	17.150	16.000	16.900	16.900	2,320
2026-03-02	16.500	18.100	15.300	16.800	16.800	877
2026-02-27	17.900	17.900	16.150	17.200	17.200	4,060
2026-02-26	17.000	18.000	17.000	17.000	17.000	10,006
2026-02-25	14.900	17.200	14.900	16.900	16.900	2,573
2026-02-24	15.000	16.700	15.000	16.650	16.650	4,672
2026-02-23	18.950	18.950	15.850	16.250	16.250	13,420
2026-02-20	19.200	19.200	18.000	19.150	19.150	302
2026-02-19	17.750	19.000	17.750	19.000	19.000	374
2026-02-17	18.350	19.750	18.350	19.750	19.750	529
2026-02-16	18.150	18.800	16.850	18.200	18.200	1,017
2026-02-13	17.350	19.650	17.350	19.600	19.600	10,560
2026-02-11	18.050	19.250	18.050	19.250	19.250	2,788
2026-02-09	18.000	19.300	17.950	18.950	18.950	1,442
2026-02-06	17.200	18.700	17.200	18.550	18.550	2,547
2026-02-05	19.000	19.000	18.350	18.400	18.400	5,151
2026-02-02	18.500	19.750	18.500	19.750	19.750	7
2026-01-30	19.200	19.750	18.700	19.650	19.650	4,338
2026-01-29	18.200	18.750	18.000	18.750	18.750	7,691
2026-01-28	17.200	18.250	17.200	18.250	18.250	755
2026-01-27	17.650	17.650	17.100	17.500	17.500	3,384
2026-01-26	17.500	17.650	17.050	17.650	17.650	1,393
2026-01-23	17.100	17.700	16.750	17.500	17.500	4,817
2026-01-22	16.800	17.500	16.800	17.500	17.500	16,908
2026-01-21	16.850	17.900	16.850	17.900	17.900	465
2026-01-20	17.050	18.500	16.800	18.500	18.500	332
2026-01-19	17.300	17.950	17.150	17.950	17.950	945
2026-01-16	18.050	18.600	18.050	18.600	18.600	350
2026-01-14	17.500	18.050	17.500	18.050	18.050	2,908
2026-01-13	17.850	18.550	17.850	18.550	18.550	2,440
2026-01-12	17.000	18.550	16.600	17.850	17.850	6,197
2026-01-09	19.150	19.200	18.800	18.800	18.800	677
2026-01-08	19.000	19.000	16.000	19.000	19.000	180
2026-01-07	19.100	19.150	19.100	19.150	19.150	100
2026-01-05	17.250	18.700	16.750	18.500	18.500	7,245
2026-01-02	19.150	19.150	19.150	19.150	19.150	1,044
2025-12-30	19.200	19.200	19.200	19.200	19.200	100
2025-12-29	18.450	18.450	17.000	18.200	18.200	1,626
2025-12-23	17.550	18.400	15.000	17.950	17.950	10,083
2025-12-22	18.000	18.000	16.500	17.850	17.850	3,044
2025-12-19	18.350	18.350	17.700	17.700	17.700	2,180
2025-12-17	17.850	18.250	17.200	18.250	18.250	2,390
2025-12-16	18.800	18.800	16.200	17.750	17.750	3,556
2025-12-11	18.800	20.200	18.800	20.200	20.200	450
2025-12-08	18.600	20.300	18.600	20.300	20.300	1,117
2025-12-05	18.300	19.900	18.300	19.900	19.900	365
2025-12-04	18.500	19.700	18.500	19.700	19.700	625
2025-12-03	20.000	20.700	19.000	19.300	19.300	6,348
2025-12-01	20.100	21.000	20.100	21.000	21.000	1,142
2025-11-28	20.500	22.400	20.500	22.400	22.400	1,037
2025-11-27	22.700	22.700	22.700	22.700	22.700	784
2025-11-26	23.100	23.100	23.100	23.100	23.100	43
2025-11-25	23.100	23.100	23.100	23.100	23.100	52
2025-11-24	23.900	23.900	23.200	23.200	23.200	1,299
2025-11-21	20.500	22.800	20.500	22.800	22.800	285
2025-11-20	22.700	22.700	20.400	22.400	22.400	1,960

← NewerPage 3 of 4 · 198 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.