TF Bank AB (publ) (STO:TFBANK)
Sweden
· Delayed Price · Currency is SEK 157.20
-4.20 (-2.60%)
Aug 28, 2025, 5:29 PM CET
TF Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 162.40 | 162.40 | 155.80 | 157.00 | 157.00 | -2.73% | 43,879 |
| Aug 27, 2025 | 168.60 | 168.60 | 161.00 | 161.40 | 161.40 | -3.81% | 61,580 |
| Aug 26, 2025 | 165.80 | 168.60 | 162.20 | 167.80 | 167.80 | 0.84% | 69,349 |
| Aug 25, 2025 | 162.00 | 167.00 | 162.00 | 166.40 | 166.40 | 2.84% | 74,939 |
| Aug 22, 2025 | 163.40 | 163.40 | 156.60 | 161.80 | 161.80 | -1.10% | 61,396 |
| Aug 21, 2025 | 162.00 | 165.20 | 159.00 | 163.60 | 163.60 | 1.74% | 79,344 |
| Aug 20, 2025 | 154.00 | 161.80 | 151.60 | 160.80 | 160.80 | 5.37% | 147,750 |
| Aug 19, 2025 | 156.60 | 157.80 | 151.60 | 152.60 | 152.60 | -2.55% | 106,126 |
| Aug 18, 2025 | 156.00 | 158.80 | 154.00 | 156.60 | 156.60 | 4.12% | 192,863 |
| Aug 15, 2025 | 145.40 | 152.00 | 145.00 | 150.40 | 150.40 | 4.16% | 51,873 |
| Aug 14, 2025 | 150.40 | 150.40 | 143.20 | 144.40 | 144.40 | -4.24% | 57,474 |
| Aug 13, 2025 | 150.40 | 154.80 | 148.00 | 150.80 | 150.80 | 0.94% | 119,113 |
| Aug 12, 2025 | 141.20 | 151.80 | 141.20 | 149.40 | 149.40 | 6.11% | 135,447 |
| Aug 11, 2025 | 138.20 | 141.60 | 136.60 | 140.80 | 140.80 | 1.88% | 29,077 |
| Aug 8, 2025 | 138.80 | 143.00 | 137.00 | 138.20 | 138.20 | -0.58% | 41,833 |
| Aug 7, 2025 | 135.40 | 139.60 | 134.20 | 139.00 | 139.00 | 2.96% | 50,020 |
| Aug 6, 2025 | 132.40 | 137.60 | 132.40 | 135.00 | 135.00 | 1.50% | 24,451 |
| Aug 5, 2025 | 137.20 | 138.40 | 131.40 | 133.00 | 133.00 | -3.06% | 39,737 |
| Aug 4, 2025 | 136.00 | 137.80 | 135.60 | 137.20 | 137.20 | 1.63% | 15,993 |
| Aug 1, 2025 | 135.60 | 136.40 | 133.20 | 135.00 | 135.00 | -0.15% | 30,621 |
| Jul 31, 2025 | 136.00 | 137.40 | 133.60 | 135.20 | 135.20 | 0.15% | 21,053 |
| Jul 30, 2025 | 133.60 | 137.40 | 133.00 | 135.00 | 135.00 | 1.35% | 22,707 |
| Jul 29, 2025 | 132.20 | 134.80 | 131.60 | 133.20 | 133.20 | 1.37% | 18,617 |
| Jul 28, 2025 | 137.80 | 138.60 | 130.00 | 131.40 | 131.40 | -3.95% | 43,669 |
| Jul 25, 2025 | 136.00 | 137.80 | 133.60 | 136.80 | 136.80 | 2.24% | 18,013 |
| Jul 24, 2025 | 135.40 | 139.18 | 133.42 | 133.80 | 133.80 | -1.05% | 21,726 |
| Jul 23, 2025 | 137.48 | 140.76 | 135.22 | 135.22 | 135.22 | -1.05% | 50,778 |
| Jul 22, 2025 | 136.00 | 140.52 | 136.00 | 136.66 | 136.66 | 0.74% | 21,903 |
| Jul 21, 2025 | 139.00 | 139.00 | 132.02 | 135.66 | 135.66 | -1.70% | 42,519 |
| Jul 18, 2025 | 141.84 | 153.32 | 133.04 | 138.00 | 138.00 | -2.70% | 47,955 |
| Jul 17, 2025 | 144.67 | 144.83 | 140.17 | 141.83 | 141.83 | -1.62% | 54,930 |
| Jul 16, 2025 | 145.67 | 146.67 | 143.33 | 144.17 | 144.17 | -0.91% | 41,739 |
| Jul 15, 2025 | 141.50 | 148.17 | 141.50 | 145.50 | 145.50 | 3.19% | 75,267 |
| Jul 14, 2025 | 137.00 | 142.83 | 137.00 | 141.00 | 141.00 | 3.93% | 176,043 |
| Jul 11, 2025 | 140.00 | 153.00 | 134.00 | 135.67 | 135.67 | -1.81% | 196,134 |
| Jul 10, 2025 | 140.00 | 142.00 | 137.33 | 138.17 | 138.17 | -0.60% | 56,979 |
| Jul 9, 2025 | 137.83 | 140.00 | 137.33 | 139.00 | 139.00 | 1.33% | 98,715 |
| Jul 8, 2025 | 129.33 | 139.50 | 129.33 | 137.17 | 137.17 | 5.38% | 89,841 |
| Jul 7, 2025 | 128.67 | 131.50 | 126.17 | 130.17 | 130.17 | 0.91% | 32,931 |
| Jul 4, 2025 | 126.00 | 129.17 | 124.00 | 129.00 | 129.00 | 2.93% | 26,010 |
| Jul 3, 2025 | 117.83 | 126.17 | 117.83 | 125.33 | 125.33 | 6.51% | 42,516 |
| Jul 2, 2025 | 117.17 | 118.33 | 115.67 | 117.67 | 117.67 | 0.57% | 15,333 |
| Jul 1, 2025 | 116.83 | 119.00 | 116.17 | 117.00 | 117.00 | - | 81,801 |
| Jun 30, 2025 | 119.83 | 119.83 | 116.83 | 117.00 | 117.00 | -1.54% | 46,350 |
| Jun 27, 2025 | 117.50 | 119.83 | 117.33 | 118.83 | 118.83 | 0.56% | 16,809 |
| Jun 26, 2025 | 118.50 | 118.83 | 116.33 | 118.17 | 118.17 | 0.42% | 29,649 |
| Jun 25, 2025 | 120.17 | 121.33 | 117.67 | 117.67 | 117.67 | -2.08% | 29,607 |
| Jun 24, 2025 | 119.17 | 121.67 | 118.50 | 120.17 | 120.17 | 1.41% | 39,207 |
| Jun 23, 2025 | 119.83 | 120.17 | 118.17 | 118.50 | 118.50 | -0.84% | 14,850 |
| Jun 19, 2025 | 117.67 | 121.00 | 117.67 | 119.50 | 119.50 | -0.69% | 22,515 |