TCECUR Sweden A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 22.600 | 23.700 | 22.600 | 23.300 | 23.300 | 2,942 |
| 2025-01-09 | 24.000 | 24.000 | 23.700 | 23.700 | 23.700 | 2,398 |
| 2025-01-08 | 24.400 | 24.400 | 22.300 | 22.900 | 22.900 | 10,003 |
| 2025-01-07 | 22.900 | 25.000 | 22.900 | 24.500 | 24.500 | 1,897 |
| 2025-01-03 | 23.200 | 24.900 | 23.200 | 24.900 | 24.900 | 112 |
| 2025-01-02 | 24.300 | 25.100 | 24.300 | 24.800 | 24.800 | 13,080 |
| 2024-12-30 | 24.700 | 25.000 | 23.000 | 24.900 | 24.900 | 1,895 |
| 2024-12-27 | 22.800 | 24.900 | 22.800 | 24.900 | 24.900 | 49,294 |
| 2024-12-23 | 22.400 | 23.000 | 22.000 | 23.000 | 23.000 | 20,445 |
| 2024-12-20 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 65 |
| 2024-12-19 | 22.400 | 22.400 | 20.600 | 21.400 | 21.400 | 29,992 |
| 2024-12-18 | 22.000 | 22.500 | 21.200 | 22.000 | 22.000 | 25,128 |
| 2024-12-17 | 22.800 | 22.800 | 20.600 | 21.200 | 21.200 | 27,149 |
| 2024-12-16 | 22.500 | 22.800 | 22.500 | 22.800 | 22.800 | 1,166 |
| 2024-12-12 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 1,589 |
| 2024-12-11 | 21.100 | 23.800 | 21.100 | 22.900 | 22.900 | 11,872 |
| 2024-12-10 | 21.000 | 22.000 | 21.000 | 21.500 | 21.500 | 4,799 |
| 2024-12-09 | 20.500 | 20.500 | 20.000 | 20.300 | 20.300 | 5,960 |
| 2024-12-06 | 18.800 | 20.000 | 18.500 | 19.500 | 19.500 | 35,122 |
| 2024-12-05 | 18.150 | 18.650 | 17.950 | 18.550 | 18.550 | 19,919 |
| 2024-12-04 | 18.000 | 18.050 | 16.050 | 18.050 | 18.050 | 17,643 |
| 2024-12-03 | 18.000 | 18.450 | 17.000 | 17.600 | 17.600 | 198,425 |
| 2024-12-02 | 17.050 | 19.000 | 17.050 | 18.100 | 18.100 | 2,763 |
| 2024-11-29 | 18.900 | 18.900 | 18.600 | 18.700 | 18.700 | 306 |
| 2024-11-28 | 18.350 | 18.600 | 16.250 | 18.600 | 18.600 | 402 |
| 2024-11-27 | 17.000 | 19.900 | 17.000 | 18.150 | 18.150 | 17,305 |
| 2024-11-26 | 16.950 | 17.750 | 16.150 | 17.750 | 17.750 | 19,445 |
| 2024-11-25 | 16.200 | 16.950 | 16.200 | 16.900 | 16.900 | 37,618 |
| 2024-11-22 | 16.250 | 16.450 | 16.250 | 16.400 | 16.400 | 374 |
| 2024-11-21 | 16.500 | 16.500 | 15.950 | 16.400 | 16.400 | 1,870 |
| 2024-11-20 | 16.600 | 16.600 | 15.900 | 16.300 | 16.300 | 731 |
| 2024-11-19 | 16.450 | 16.550 | 16.000 | 16.400 | 16.400 | 7,005 |
| 2024-11-18 | 16.650 | 16.650 | 16.350 | 16.350 | 16.350 | 322 |
| 2024-11-15 | 15.000 | 16.150 | 15.000 | 16.000 | 16.000 | 26,919 |
| 2024-11-14 | 15.850 | 15.850 | 14.650 | 14.800 | 14.800 | 20,452 |
| 2024-11-13 | 15.850 | 15.850 | 13.700 | 15.250 | 15.250 | 3,233 |
| 2024-11-12 | 16.000 | 16.000 | 15.250 | 15.750 | 15.750 | 37,656 |
| 2024-11-11 | 18.300 | 18.300 | 16.000 | 16.300 | 16.300 | 8,339 |
| 2024-11-08 | 17.150 | 17.550 | 15.700 | 16.950 | 16.950 | 17,584 |
| 2024-11-07 | 17.000 | 17.000 | 16.000 | 16.700 | 16.700 | 6,600 |
| 2024-11-06 | 16.800 | 16.950 | 16.650 | 16.650 | 16.650 | 210 |
| 2024-11-05 | 17.400 | 17.400 | 16.000 | 16.500 | 16.500 | 724 |
| 2024-11-04 | 16.650 | 17.600 | 16.000 | 16.800 | 16.800 | 3,779 |
| 2024-11-01 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 100 |
| 2024-10-31 | 15.250 | 16.450 | 14.750 | 16.200 | 16.200 | 3,626 |
| 2024-10-30 | 16.000 | 16.000 | 15.200 | 15.800 | 15.800 | 1,060 |
| 2024-10-29 | 15.400 | 15.900 | 15.300 | 15.900 | 15.900 | 10,979 |
| 2024-10-28 | 16.550 | 16.800 | 15.450 | 16.350 | 16.350 | 11,623 |
| 2024-10-25 | 16.850 | 16.850 | 16.000 | 16.600 | 16.600 | 961 |
| 2024-10-24 | 17.050 | 17.050 | 16.100 | 16.850 | 16.850 | 480 |
| 2024-10-23 | 16.250 | 16.900 | 16.100 | 16.450 | 16.450 | 1,055 |
| 2024-10-22 | 16.250 | 16.900 | 16.200 | 16.900 | 16.900 | 2,467 |
| 2024-10-18 | 16.550 | 16.950 | 16.550 | 16.950 | 16.950 | 527 |
| 2024-10-17 | 16.450 | 17.350 | 16.050 | 16.450 | 16.450 | 6,222 |
| 2024-10-16 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,070 |
| 2024-10-15 | 17.350 | 17.350 | 16.500 | 17.350 | 17.350 | 431 |
| 2024-10-14 | 16.750 | 17.200 | 16.250 | 17.150 | 17.150 | 3,099 |
| 2024-10-11 | 17.600 | 17.700 | 17.200 | 17.700 | 17.700 | 2,164 |
| 2024-10-10 | 18.550 | 18.550 | 17.250 | 17.600 | 17.600 | 4,767 |
| 2024-10-09 | 18.450 | 18.450 | 17.500 | 18.250 | 18.250 | 1,035 |
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.