TCECUR Sweden A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 9 |
| 2026-10-14 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 8 |
| 2026-10-13 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 9 |
| 2026-10-12 | 19.350 | 19.450 | 19.350 | 19.400 | 19.400 | 264 |
| 2026-10-09 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 10 |
| 2026-10-07 | 18.500 | 19.450 | 18.500 | 19.450 | 19.450 | 74 |
| 2026-10-06 | 18.500 | 19.600 | 18.500 | 19.400 | 19.400 | 645 |
| 2026-10-05 | 19.500 | 19.750 | 18.550 | 19.050 | 19.050 | 2,453 |
| 2026-09-30 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 864 |
| 2026-09-28 | 20.100 | 20.100 | 19.850 | 19.850 | 19.850 | 160 |
| 2026-09-25 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 10 |
| 2026-09-24 | 19.400 | 19.400 | 18.300 | 19.100 | 19.100 | 2,147 |
| 2026-09-22 | 18.500 | 19.450 | 18.500 | 19.450 | 19.450 | 60 |
| 2026-09-21 | 18.000 | 19.850 | 18.000 | 19.850 | 19.850 | 70 |
| 2026-09-17 | 19.500 | 20.600 | 19.500 | 20.500 | 20.500 | 6,873 |
| 2026-09-14 | 17.750 | 19.700 | 17.750 | 19.600 | 19.600 | 185 |
| 2026-09-09 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 50 |
| 2026-09-08 | 19.950 | 20.000 | 18.350 | 19.450 | 19.450 | 9,212 |
| 2026-09-07 | 18.600 | 20.000 | 18.550 | 19.900 | 19.900 | 16,549 |
| 2026-09-02 | 17.750 | 18.650 | 17.750 | 18.650 | 18.650 | 75 |
| 2026-09-01 | 18.000 | 18.950 | 17.850 | 18.700 | 18.700 | 3,969 |
| 2026-08-31 | 17.950 | 18.000 | 17.950 | 18.000 | 18.000 | 9,306 |
| 2026-08-28 | 17.850 | 18.950 | 17.850 | 18.750 | 18.750 | 5,986 |
| 2026-08-26 | 18.850 | 18.850 | 18.400 | 18.500 | 18.500 | 2,404 |
| 2026-08-25 | 18.950 | 18.950 | 17.500 | 18.500 | 18.500 | 2,090 |
| 2026-08-24 | 17.650 | 18.550 | 17.650 | 18.550 | 18.550 | 496 |
| 2026-08-21 | 18.250 | 18.950 | 18.250 | 18.950 | 18.950 | 1,010 |
| 2026-08-20 | 17.750 | 18.850 | 17.750 | 18.850 | 18.850 | 2,429 |
| 2026-08-19 | 17.450 | 18.950 | 17.450 | 18.950 | 18.950 | 71 |
| 2026-08-18 | 18.900 | 18.900 | 18.050 | 18.850 | 18.850 | 231 |
| 2026-08-17 | 18.050 | 18.800 | 18.050 | 18.800 | 18.800 | 39 |
| 2026-08-14 | 17.250 | 18.850 | 17.250 | 18.850 | 18.850 | 4,990 |
| 2026-08-13 | 17.800 | 18.400 | 17.800 | 18.400 | 18.400 | 130 |
| 2026-08-12 | 18.850 | 18.850 | 18.650 | 18.650 | 18.650 | 1,200 |
| 2026-08-11 | 17.650 | 18.850 | 17.650 | 18.850 | 18.850 | 11 |
| 2026-08-07 | 17.250 | 18.950 | 17.250 | 18.950 | 18.950 | 205 |
| 2026-08-06 | 17.300 | 19.000 | 17.300 | 18.700 | 18.700 | 5,497 |
| 2026-08-05 | 17.050 | 19.000 | 17.050 | 19.000 | 19.000 | 4,791 |
| 2026-08-04 | 17.800 | 19.000 | 17.800 | 19.000 | 19.000 | 57 |
| 2026-08-03 | 17.500 | 18.950 | 17.500 | 18.800 | 18.800 | 372 |
| 2026-07-31 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 351 |
| 2026-07-30 | 18.850 | 19.000 | 18.850 | 19.000 | 19.000 | 2,157 |
| 2026-07-27 | 19.000 | 19.350 | 17.350 | 18.950 | 18.950 | 8,622 |
| 2026-07-24 | 19.350 | 19.350 | 18.050 | 19.000 | 19.000 | 5,875 |
| 2026-07-23 | 18.700 | 19.000 | 18.700 | 19.000 | 19.000 | 163 |
| 2026-07-22 | 19.600 | 19.900 | 19.600 | 19.900 | 19.900 | 1,000 |
| 2026-07-21 | 19.450 | 19.600 | 19.400 | 19.500 | 19.500 | 19,566 |
| 2026-07-20 | 19.450 | 19.450 | 19.050 | 19.050 | 19.050 | 959 |
| 2026-07-17 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 40 |
| 2026-07-15 | 18.750 | 18.750 | 18.650 | 18.650 | 18.650 | 586 |
| 2026-07-14 | 15.700 | 17.650 | 15.700 | 17.650 | 17.650 | 634 |
| 2026-07-13 | 18.250 | 18.250 | 16.050 | 18.100 | 18.100 | 981 |
| 2026-07-10 | 17.600 | 17.750 | 15.900 | 17.750 | 17.750 | 436 |
| 2026-07-08 | 16.050 | 17.600 | 15.300 | 17.400 | 17.400 | 736 |
| 2026-07-07 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 50 |
| 2026-07-06 | 16.000 | 17.550 | 16.000 | 17.250 | 17.250 | 1,709 |
| 2026-07-03 | 16.400 | 17.700 | 16.400 | 17.250 | 17.250 | 1,735 |
| 2026-07-01 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 50 |
| 2026-06-30 | 17.000 | 18.000 | 16.600 | 17.550 | 17.550 | 4,413 |
| 2026-06-29 | 17.000 | 19.950 | 16.200 | 16.600 | 16.600 | 45,950 |
Page 1 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.