TCECUR Sweden A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 17.500 | 18.450 | 17.500 | 18.450 | 18.450 | 1,062 |
| 2024-10-07 | 17.550 | 18.750 | 17.550 | 18.450 | 18.450 | 1,394 |
| 2024-10-03 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 8 |
| 2024-10-02 | 18.250 | 18.700 | 18.250 | 18.700 | 18.700 | 459 |
| 2024-10-01 | 18.300 | 18.300 | 18.250 | 18.250 | 18.250 | 170 |
| 2024-09-30 | 18.850 | 18.850 | 17.800 | 18.450 | 18.450 | 1,571 |
| 2024-09-27 | 19.250 | 19.250 | 18.000 | 18.500 | 18.500 | 7,085 |
| 2024-09-26 | 19.050 | 19.100 | 18.600 | 18.900 | 18.900 | 3,547 |
| 2024-09-25 | 18.600 | 18.950 | 18.600 | 18.900 | 18.900 | 2,232 |
| 2024-09-24 | 19.500 | 19.950 | 18.000 | 18.600 | 18.600 | 4,477 |
| 2024-09-23 | 18.250 | 18.850 | 18.000 | 18.850 | 18.850 | 2,826 |
| 2024-09-20 | 18.950 | 18.950 | 18.000 | 18.900 | 18.900 | 580 |
| 2024-09-19 | 19.000 | 19.000 | 18.000 | 18.800 | 18.800 | 906 |
| 2024-09-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 70 |
| 2024-09-17 | 19.500 | 19.650 | 19.000 | 19.000 | 19.000 | 385 |
| 2024-09-16 | 19.350 | 19.350 | 18.000 | 19.250 | 19.250 | 553 |
| 2024-09-13 | 19.800 | 19.800 | 18.000 | 19.150 | 19.150 | 4,220 |
| 2024-09-12 | 18.900 | 19.300 | 18.550 | 19.200 | 19.200 | 11,248 |
| 2024-09-11 | 19.000 | 19.000 | 17.100 | 18.000 | 18.000 | 673 |
| 2024-09-10 | 17.450 | 19.000 | 17.250 | 19.000 | 19.000 | 16,783 |
| 2024-09-09 | 16.500 | 17.700 | 16.500 | 17.450 | 17.450 | 52,107 |
| 2024-09-06 | 17.350 | 17.350 | 15.550 | 15.900 | 15.900 | 23,378 |
| 2024-09-05 | 17.900 | 17.900 | 16.000 | 16.600 | 16.600 | 17,015 |
| 2024-09-04 | 16.900 | 17.950 | 16.900 | 17.750 | 17.750 | 599 |
| 2024-09-03 | 18.500 | 18.500 | 16.600 | 17.750 | 17.750 | 12,444 |
| 2024-09-02 | 17.500 | 18.200 | 17.200 | 18.000 | 18.000 | 10,153 |
| 2024-08-30 | 18.300 | 18.300 | 18.150 | 18.250 | 18.250 | 760 |
| 2024-08-29 | 18.500 | 18.500 | 17.550 | 18.350 | 18.350 | 4,482 |
| 2024-08-28 | 19.150 | 19.150 | 17.950 | 18.500 | 18.500 | 5,485 |
| 2024-08-27 | 18.550 | 19.250 | 17.500 | 19.250 | 19.250 | 57,353 |
| 2024-08-26 | 21.300 | 21.300 | 20.200 | 20.600 | 20.600 | 3,063 |
| 2024-08-23 | 20.900 | 20.900 | 20.100 | 20.600 | 20.600 | 1,517 |
| 2024-08-22 | 21.400 | 21.400 | 19.600 | 20.600 | 20.600 | 1,842 |
| 2024-08-21 | 21.300 | 21.300 | 20.900 | 20.900 | 20.900 | 1,603 |
| 2024-08-20 | 20.900 | 20.900 | 19.750 | 20.700 | 20.700 | 1,226 |
| 2024-08-19 | 21.400 | 21.400 | 20.000 | 20.500 | 20.500 | 1,150 |
| 2024-08-16 | 21.000 | 21.000 | 20.100 | 20.600 | 20.600 | 1,329 |
| 2024-08-15 | 21.300 | 21.300 | 19.750 | 20.900 | 20.900 | 639 |
| 2024-08-14 | 20.000 | 20.800 | 19.900 | 20.500 | 20.500 | 2,778 |
| 2024-08-13 | 20.000 | 20.800 | 20.000 | 20.700 | 20.700 | 4,960 |
| 2024-08-12 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 64 |
| 2024-08-09 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 429 |
| 2024-08-08 | 20.700 | 21.200 | 19.200 | 21.200 | 21.200 | 42,816 |
| 2024-08-07 | 21.900 | 21.900 | 21.700 | 21.700 | 21.700 | 165 |
| 2024-08-06 | 22.200 | 22.200 | 20.500 | 21.300 | 21.300 | 3,511 |
| 2024-08-05 | 20.500 | 22.400 | 20.000 | 21.000 | 21.000 | 1,804 |
| 2024-08-02 | 20.800 | 22.200 | 20.800 | 21.700 | 21.700 | 7,313 |
| 2024-08-01 | 20.900 | 22.500 | 20.900 | 22.500 | 22.500 | 3,162 |
| 2024-07-31 | 21.400 | 22.800 | 20.800 | 22.800 | 22.800 | 2,160 |
| 2024-07-30 | 25.000 | 25.000 | 21.500 | 22.800 | 22.800 | 11,823 |
| 2024-07-29 | 23.200 | 23.900 | 21.500 | 23.600 | 23.600 | 3,272 |
| 2024-07-26 | 23.000 | 23.400 | 22.200 | 23.200 | 23.200 | 10,284 |
| 2024-07-25 | 22.800 | 23.400 | 20.900 | 23.400 | 23.400 | 23,927 |
| 2024-07-24 | 23.300 | 23.600 | 22.000 | 23.000 | 23.000 | 6,734 |
| 2024-07-23 | 23.800 | 23.800 | 22.200 | 22.800 | 22.800 | 827 |
| 2024-07-22 | 23.000 | 24.000 | 21.800 | 22.700 | 22.700 | 2,535 |
| 2024-07-19 | 22.900 | 23.000 | 22.000 | 23.000 | 23.000 | 2,539 |
| 2024-07-18 | 24.000 | 24.000 | 22.500 | 23.000 | 23.000 | 7,559 |
| 2024-07-17 | 23.300 | 23.600 | 23.300 | 23.600 | 23.600 | 201 |
| 2024-07-16 | 23.100 | 23.700 | 23.100 | 23.700 | 23.700 | 2,563 |
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.