TF Bank AB (publ) (LON:0RHM)
London · Delayed Price · Currency is GBP · Price in SEK 174.00
+9.96 (6.07%)
At close: Sep 15, 2025
TF Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 172.24 | 174.12 | 171.36 | 171.36 | 171.36 | -1.52% | 261 |
| Sep 15, 2025 | 166.34 | 174.00 | 166.34 | 174.00 | 174.00 | 6.07% | 64 |
| Sep 11, 2025 | 165.99 | 167.02 | 163.46 | 164.04 | 164.04 | -0.57% | 2,926 |
| Sep 10, 2025 | 164.80 | 164.98 | 164.03 | 164.98 | 164.98 | 1.21% | 327 |
| Sep 9, 2025 | 165.00 | 165.50 | 161.22 | 163.00 | 163.00 | -0.96% | 1,573 |
| Sep 8, 2025 | 163.42 | 164.92 | 163.42 | 164.58 | 164.58 | 3.38% | 144 |
| Sep 5, 2025 | 161.32 | 161.32 | 159.20 | 159.20 | 159.20 | -1.04% | 448 |
| Sep 4, 2025 | 161.21 | 161.26 | 160.88 | 160.88 | 160.88 | 0.01% | 177 |
| Sep 3, 2025 | 160.72 | 160.86 | 160.64 | 160.86 | 160.86 | -1.19% | 53 |
| Sep 2, 2025 | 161.88 | 162.80 | 159.46 | 162.80 | 162.80 | 1.03% | 648 |
| Sep 1, 2025 | 160.80 | 161.14 | 160.80 | 161.14 | 161.14 | 4.23% | 71 |
| Aug 29, 2025 | 156.10 | 156.10 | 154.60 | 154.60 | 154.60 | -1.53% | 1,943 |
| Aug 28, 2025 | 162.40 | 162.40 | 156.40 | 157.00 | 157.00 | -4.27% | 487 |
| Aug 27, 2025 | 167.80 | 167.80 | 164.00 | 164.00 | 164.00 | -2.73% | 8 |
| Aug 26, 2025 | 167.90 | 168.60 | 167.50 | 168.60 | 168.60 | 3.31% | 1,095 |
| Aug 25, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.74% | 150 |
| Aug 22, 2025 | 163.40 | 163.40 | 158.00 | 162.00 | 162.00 | -0.74% | 2,549 |
| Aug 21, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.87% | 192 |
| Aug 20, 2025 | 154.60 | 160.20 | 154.60 | 160.20 | 160.20 | 4.71% | 510 |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.67% | 100 |
| Aug 18, 2025 | 157.40 | 157.40 | 155.60 | 155.60 | 155.60 | 3.18% | 8 |
| Aug 15, 2025 | 146.40 | 150.80 | 146.10 | 150.80 | 150.80 | 4.87% | 442 |
| Aug 14, 2025 | 149.30 | 149.30 | 143.80 | 143.80 | 143.80 | -2.31% | 2,538 |
| Aug 12, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 6.82% | 2,410 |
| Aug 7, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.47% | 105 |
| Jul 30, 2025 | 134.20 | 136.00 | 134.20 | 135.80 | 135.80 | 1.19% | 786 |
| Jul 29, 2025 | 132.80 | 134.20 | 132.80 | 134.20 | 134.20 | -1.08% | 114 |
| Jul 21, 2025 | 135.24 | 135.66 | 135.24 | 135.66 | 135.66 | -3.56% | 6 |
| Jul 17, 2025 | 140.67 | 140.67 | 140.42 | 140.67 | 140.67 | -3.27% | 398 |
| Jul 16, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - | 2 |
| Jul 15, 2025 | 147.08 | 147.33 | 145.33 | 145.42 | 145.42 | 1.93% | 3,731 |
| Jul 14, 2025 | 140.08 | 142.67 | 138.83 | 142.67 | 142.67 | 4.90% | 1,622 |
| Jul 11, 2025 | 149.67 | 150.33 | 136.00 | 136.00 | 136.00 | -1.21% | 11,141 |
| Jul 10, 2025 | 139.17 | 139.17 | 137.67 | 137.67 | 137.67 | -0.72% | 89 |
| Jul 9, 2025 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | -0.12% | 38 |
| Jul 8, 2025 | 136.42 | 139.17 | 136.00 | 138.83 | 138.83 | 7.83% | 80 |
| Jul 7, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 3.28% | 4,289 |
| Jul 4, 2025 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | -0.73% | 101 |
| Jul 3, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 7.18% | 125 |
| Jul 2, 2025 | 117.75 | 117.75 | 117.17 | 117.17 | 117.17 | -0.14% | 527 |
| Jul 1, 2025 | 118.25 | 118.25 | 117.17 | 117.33 | 117.33 | -0.78% | 773 |
| Jun 30, 2025 | 117.58 | 118.25 | 117.58 | 118.25 | 118.25 | 0.64% | 14 |
| Jun 26, 2025 | 116.83 | 117.50 | 116.83 | 117.50 | 117.50 | -1.67% | 1,766 |
| Jun 23, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.56% | 74 |
| Jun 19, 2025 | 120.00 | 120.17 | 120.00 | 120.17 | 120.17 | -0.96% | 242 |
| Jun 18, 2025 | 121.83 | 121.83 | 121.33 | 121.33 | 121.33 | -1.09% | 326 |
| Jun 16, 2025 | 122.67 | 122.67 | 122.67 | 122.67 | 121.00 | -2.52% | 155 |
| Jun 12, 2025 | 125.83 | 125.83 | 125.83 | 125.83 | 124.12 | -0.66% | 17 |
| Jun 11, 2025 | 126.67 | 126.67 | 126.67 | 126.67 | 124.95 | -2.06% | 110 |
| Jun 9, 2025 | 129.75 | 129.75 | 129.33 | 129.33 | 127.58 | 1.84% | 6,764 |