TF Bank AB (publ) (STO:TFBANK)
Sweden · Delayed Price · Currency is SEK 166.48
-3.00 (-1.77%)
Nov 21, 2025, 5:29 PM CET
TF Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 166.92 | 167.86 | 165.02 | 166.90 | - | -1.52% | 27,897 |
| Nov 20, 2025 | 169.64 | 171.30 | 168.02 | 169.48 | 169.48 | 0.46% | 38,363 |
| Nov 19, 2025 | 170.34 | 171.16 | 168.20 | 168.70 | 168.70 | -0.95% | 34,184 |
| Nov 18, 2025 | 171.72 | 172.58 | 167.70 | 170.32 | 170.32 | -0.82% | 71,457 |
| Nov 17, 2025 | 174.06 | 174.74 | 170.64 | 171.72 | 171.72 | -1.28% | 45,318 |
| Nov 14, 2025 | 176.04 | 176.04 | 170.68 | 173.94 | 173.94 | -1.28% | 54,735 |
| Nov 13, 2025 | 177.20 | 178.06 | 175.02 | 176.20 | 176.20 | -1.01% | 41,145 |
| Nov 12, 2025 | 175.64 | 178.00 | 173.98 | 178.00 | 178.00 | 1.33% | 46,433 |
| Nov 11, 2025 | 177.78 | 177.80 | 174.50 | 175.66 | 175.66 | 0.11% | 135,716 |
| Nov 10, 2025 | 174.38 | 178.66 | 174.38 | 175.46 | 175.46 | 1.48% | 43,591 |
| Nov 7, 2025 | 176.38 | 177.56 | 172.00 | 172.90 | 172.90 | -1.98% | 57,527 |
| Nov 6, 2025 | 179.02 | 179.66 | 176.02 | 176.40 | 176.40 | -1.47% | 31,036 |
| Nov 5, 2025 | 180.98 | 180.98 | 176.20 | 179.04 | 179.04 | -0.57% | 30,631 |
| Nov 4, 2025 | 179.34 | 180.40 | 176.40 | 180.06 | 180.06 | 0.13% | 58,756 |
| Nov 3, 2025 | 186.02 | 187.38 | 178.94 | 179.82 | 179.82 | -3.33% | 84,456 |
| Oct 31, 2025 | 186.70 | 189.78 | 185.00 | 186.02 | 186.02 | -0.35% | 53,244 |
| Oct 30, 2025 | 181.78 | 186.68 | 181.46 | 186.68 | 186.68 | 2.88% | 53,723 |
| Oct 29, 2025 | 177.88 | 183.46 | 177.88 | 181.46 | 181.46 | 1.37% | 55,112 |
| Oct 28, 2025 | 174.80 | 179.00 | 173.72 | 179.00 | 179.00 | 1.97% | 60,272 |
| Oct 27, 2025 | 177.68 | 178.20 | 173.00 | 175.54 | 175.54 | -1.04% | 75,747 |
| Oct 24, 2025 | 172.52 | 178.72 | 171.74 | 177.38 | 177.38 | 3.00% | 66,790 |
| Oct 23, 2025 | 175.16 | 175.18 | 171.02 | 172.22 | 172.22 | -1.69% | 45,468 |
| Oct 22, 2025 | 175.10 | 177.16 | 174.34 | 175.18 | 175.18 | 0.09% | 39,977 |
| Oct 21, 2025 | 177.46 | 178.40 | 174.60 | 175.02 | 175.02 | -1.27% | 38,602 |
| Oct 20, 2025 | 175.86 | 178.80 | 174.76 | 177.28 | 177.28 | 1.12% | 34,179 |
| Oct 17, 2025 | 178.10 | 178.10 | 173.52 | 175.32 | 175.32 | -2.45% | 52,166 |
| Oct 16, 2025 | 183.78 | 183.78 | 176.06 | 179.72 | 179.72 | -1.25% | 58,815 |
| Oct 15, 2025 | 175.20 | 184.80 | 175.20 | 182.00 | 182.00 | 4.35% | 141,483 |
| Oct 14, 2025 | 187.70 | 190.00 | 171.84 | 174.42 | 174.42 | -6.71% | 262,785 |
| Oct 13, 2025 | 184.64 | 186.98 | 182.04 | 186.96 | 186.96 | 1.33% | 92,840 |
| Oct 10, 2025 | 185.78 | 186.90 | 184.44 | 184.50 | 184.50 | 0.08% | 63,518 |
| Oct 9, 2025 | 185.48 | 185.78 | 183.30 | 184.36 | 184.36 | -0.34% | 67,548 |
| Oct 8, 2025 | 182.98 | 186.90 | 182.98 | 184.98 | 184.98 | 1.30% | 131,743 |
| Oct 7, 2025 | 185.48 | 187.00 | 182.50 | 182.60 | 182.60 | -1.54% | 66,881 |
| Oct 6, 2025 | 182.78 | 186.80 | 182.74 | 185.46 | 185.46 | 1.44% | 112,132 |
| Oct 3, 2025 | 180.58 | 186.76 | 180.58 | 182.82 | 182.82 | 1.01% | 61,050 |
| Oct 2, 2025 | 183.32 | 183.54 | 179.12 | 181.00 | 181.00 | -0.65% | 95,323 |
| Oct 1, 2025 | 181.04 | 182.20 | 178.30 | 182.18 | 182.18 | 0.65% | 54,920 |
| Sep 30, 2025 | 183.98 | 185.44 | 180.18 | 181.00 | 181.00 | -1.97% | 81,899 |
| Sep 29, 2025 | 184.98 | 185.68 | 180.58 | 184.64 | 184.64 | 0.15% | 64,585 |
| Sep 26, 2025 | 182.54 | 185.00 | 181.50 | 184.36 | 184.36 | 1.59% | 70,530 |
| Sep 25, 2025 | 180.68 | 183.00 | 179.44 | 181.48 | 181.48 | 0.67% | 128,525 |
| Sep 24, 2025 | 174.74 | 181.00 | 172.80 | 180.28 | 180.28 | 3.99% | 158,479 |
| Sep 23, 2025 | 175.80 | 180.84 | 172.30 | 173.36 | 173.36 | 2.18% | 138,642 |
| Sep 22, 2025 | 171.00 | 172.50 | 169.12 | 169.66 | 169.66 | -0.27% | 44,100 |
| Sep 19, 2025 | 174.38 | 174.38 | 169.10 | 170.12 | 170.12 | -2.45% | 61,126 |
| Sep 18, 2025 | 172.02 | 175.00 | 172.00 | 174.40 | 174.40 | 1.63% | 41,878 |
| Sep 17, 2025 | 172.80 | 172.80 | 169.76 | 171.60 | 171.60 | -0.06% | 145,788 |
| Sep 16, 2025 | 174.00 | 174.74 | 170.98 | 171.70 | 171.70 | -1.31% | 52,557 |
| Sep 15, 2025 | 165.30 | 174.68 | 162.94 | 173.98 | 173.98 | 5.79% | 120,881 |