TF Bank AB (publ) (STO:TFBANK)
Sweden · Delayed Price · Currency is SEK 158.40
+4.52 (2.94%)
Mar 25, 2026, 3:29 PM CET
TF Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 154.00 | 154.52 | 151.70 | 153.88 | 153.88 | -0.08% | 37,326 |
| Mar 23, 2026 | 152.76 | 157.00 | 147.98 | 154.00 | 154.00 | -0.06% | 77,587 |
| Mar 20, 2026 | 160.00 | 160.00 | 152.96 | 154.10 | 154.10 | -2.75% | 40,462 |
| Mar 19, 2026 | 159.80 | 159.80 | 156.60 | 158.46 | 158.46 | -1.42% | 53,957 |
| Mar 18, 2026 | 158.00 | 161.22 | 156.88 | 160.74 | 160.74 | 2.29% | 69,253 |
| Mar 17, 2026 | 158.76 | 159.62 | 153.02 | 157.14 | 157.14 | -0.75% | 50,293 |
| Mar 16, 2026 | 156.18 | 159.60 | 155.24 | 158.32 | 158.32 | 1.16% | 36,913 |
| Mar 13, 2026 | 158.78 | 158.78 | 155.00 | 156.50 | 156.50 | -1.42% | 21,264 |
| Mar 12, 2026 | 160.02 | 160.18 | 156.58 | 158.76 | 158.76 | -1.39% | 39,979 |
| Mar 11, 2026 | 162.58 | 162.58 | 160.12 | 161.00 | 161.00 | -1.07% | 47,348 |
| Mar 10, 2026 | 159.14 | 164.30 | 159.14 | 162.74 | 162.74 | 3.95% | 59,909 |
| Mar 9, 2026 | 156.00 | 157.14 | 153.66 | 156.56 | 156.56 | -1.89% | 44,464 |
| Mar 6, 2026 | 164.00 | 165.66 | 157.90 | 159.58 | 159.58 | -1.68% | 58,799 |
| Mar 5, 2026 | 162.42 | 165.78 | 161.36 | 162.30 | 162.30 | -0.06% | 57,035 |
| Mar 4, 2026 | 155.32 | 163.18 | 154.00 | 162.40 | 162.40 | 4.59% | 50,476 |
| Mar 3, 2026 | 157.98 | 157.98 | 152.56 | 155.28 | 155.28 | -2.09% | 68,124 |
| Mar 2, 2026 | 157.60 | 159.80 | 153.12 | 158.60 | 158.60 | 0.76% | 71,757 |
| Feb 27, 2026 | 157.76 | 158.44 | 154.70 | 157.40 | 157.40 | -0.23% | 139,705 |
| Feb 26, 2026 | 154.34 | 157.80 | 153.00 | 157.76 | 157.76 | 2.04% | 123,502 |
| Feb 25, 2026 | 152.20 | 155.64 | 150.60 | 154.60 | 154.60 | 0.89% | 103,559 |
| Feb 24, 2026 | 156.28 | 156.70 | 148.80 | 153.24 | 153.24 | -2.52% | 148,742 |
| Feb 23, 2026 | 161.50 | 161.60 | 156.60 | 157.20 | 157.20 | -2.64% | 58,109 |
| Feb 20, 2026 | 161.00 | 162.80 | 159.48 | 161.46 | 161.46 | 0.41% | 45,102 |
| Feb 19, 2026 | 160.34 | 161.52 | 158.66 | 160.80 | 160.80 | -0.14% | 44,343 |
| Feb 18, 2026 | 155.98 | 161.02 | 155.20 | 161.02 | 161.02 | 3.22% | 39,080 |
| Feb 17, 2026 | 157.22 | 157.22 | 155.20 | 156.00 | 156.00 | -1.02% | 75,983 |
| Feb 16, 2026 | 155.88 | 160.56 | 155.88 | 157.60 | 157.60 | 0.82% | 87,322 |
| Feb 13, 2026 | 158.16 | 158.78 | 155.10 | 156.32 | 156.32 | -1.15% | 50,945 |
| Feb 12, 2026 | 162.10 | 162.58 | 157.74 | 158.14 | 158.14 | -2.38% | 86,888 |
| Feb 11, 2026 | 167.60 | 169.40 | 160.60 | 162.00 | 162.00 | -3.11% | 55,126 |
| Feb 10, 2026 | 167.54 | 169.60 | 167.20 | 167.20 | 167.20 | 0.01% | 33,471 |
| Feb 9, 2026 | 164.22 | 167.72 | 163.98 | 167.18 | 167.18 | 2.46% | 55,373 |
| Feb 6, 2026 | 163.52 | 165.18 | 161.78 | 163.16 | 163.16 | -0.22% | 47,523 |
| Feb 5, 2026 | 164.80 | 169.20 | 162.08 | 163.52 | 163.52 | -0.86% | 84,855 |
| Feb 4, 2026 | 173.46 | 173.46 | 164.50 | 164.94 | 164.94 | -4.77% | 45,259 |
| Feb 3, 2026 | 171.54 | 174.02 | 171.52 | 173.20 | 173.20 | 1.25% | 65,394 |
| Feb 2, 2026 | 170.98 | 172.00 | 168.00 | 171.06 | 171.06 | -0.45% | 62,690 |
| Jan 30, 2026 | 178.32 | 179.48 | 171.50 | 171.84 | 171.84 | -3.40% | 44,253 |
| Jan 29, 2026 | 177.48 | 179.00 | 175.08 | 177.88 | 177.88 | 0.43% | 93,602 |
| Jan 28, 2026 | 177.22 | 180.28 | 176.06 | 177.12 | 177.12 | -0.09% | 45,707 |
| Jan 27, 2026 | 178.00 | 179.30 | 176.44 | 177.28 | 177.28 | -0.18% | 87,407 |
| Jan 26, 2026 | 177.00 | 178.66 | 176.32 | 177.60 | 177.60 | - | 76,575 |
| Jan 23, 2026 | 178.98 | 178.98 | 177.20 | 177.60 | 177.60 | -0.84% | 53,433 |
| Jan 22, 2026 | 182.10 | 183.00 | 178.50 | 179.10 | 179.10 | -0.21% | 80,709 |
| Jan 21, 2026 | 176.90 | 180.40 | 173.10 | 179.48 | 179.48 | 1.60% | 195,079 |
| Jan 20, 2026 | 179.28 | 182.00 | 169.02 | 176.66 | 176.66 | 4.03% | 277,480 |
| Jan 19, 2026 | 170.50 | 170.50 | 167.16 | 169.82 | 169.82 | -1.27% | 123,313 |
| Jan 16, 2026 | 169.78 | 173.82 | 167.34 | 172.00 | 172.00 | 1.18% | 91,566 |
| Jan 15, 2026 | 165.40 | 170.20 | 165.40 | 170.00 | 170.00 | 2.62% | 63,879 |
| Jan 14, 2026 | 165.42 | 166.32 | 164.02 | 165.66 | 165.66 | 0.10% | 61,716 |