TF Bank AB (publ) (STO:TFBANK)
Sweden
· Delayed Price · Currency is SEK 162.12
+0.62 (0.38%)
At close: Dec 5, 2025
TF Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.04 | 163.38 | 160.04 | 162.12 | 162.12 | 0.38% | 29,879 |
| Dec 4, 2025 | 161.50 | 162.10 | 160.00 | 161.50 | 161.50 | 0.29% | 34,918 |
| Dec 3, 2025 | 162.18 | 162.92 | 159.60 | 161.04 | 161.04 | -1.04% | 69,079 |
| Dec 2, 2025 | 165.68 | 165.74 | 162.44 | 162.74 | 162.74 | -1.76% | 44,096 |
| Dec 1, 2025 | 164.92 | 166.76 | 163.04 | 165.66 | 165.66 | 0.38% | 40,363 |
| Nov 28, 2025 | 169.08 | 169.68 | 164.10 | 165.04 | 165.04 | -2.35% | 161,265 |
| Nov 27, 2025 | 170.56 | 170.56 | 167.54 | 169.02 | 169.02 | -0.66% | 45,762 |
| Nov 26, 2025 | 171.62 | 172.14 | 168.28 | 170.14 | 170.14 | -0.87% | 47,928 |
| Nov 25, 2025 | 167.52 | 173.00 | 162.72 | 171.64 | 171.64 | 3.39% | 86,711 |
| Nov 24, 2025 | 166.46 | 172.58 | 166.02 | 166.02 | 166.02 | -0.28% | 647,842 |
| Nov 21, 2025 | 166.92 | 167.86 | 165.02 | 166.48 | 166.48 | -1.77% | 47,582 |
| 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 |
| Sep 12, 2025 | 164.76 | 166.50 | 162.78 | 164.46 | 164.46 | 0.18% | 70,831 |
| Sep 11, 2025 | 165.78 | 167.52 | 163.42 | 164.16 | 164.16 | -0.63% | 39,597 |
| Sep 10, 2025 | 163.78 | 166.33 | 162.66 | 165.20 | 165.20 | 1.96% | 48,273 |
| Sep 9, 2025 | 164.80 | 166.00 | 160.50 | 162.02 | 162.02 | -0.61% | 54,205 |
| Sep 8, 2025 | 158.52 | 165.42 | 158.52 | 163.02 | 163.02 | 2.85% | 80,411 |
| Sep 5, 2025 | 161.32 | 161.50 | 158.06 | 158.50 | 158.50 | -1.43% | 47,953 |
| Sep 4, 2025 | 161.80 | 161.98 | 160.20 | 160.80 | 160.80 | 0.24% | 32,455 |
| Sep 3, 2025 | 160.42 | 162.72 | 159.26 | 160.42 | 160.42 | 0.01% | 31,150 |
| Sep 2, 2025 | 161.02 | 163.76 | 159.00 | 160.40 | 160.40 | -0.16% | 36,135 |
| Sep 1, 2025 | 159.00 | 161.76 | 158.20 | 160.66 | 160.66 | 1.68% | 44,497 |
| Aug 29, 2025 | 157.20 | 159.00 | 154.20 | 158.00 | 158.00 | 0.51% | 74,710 |
| Aug 28, 2025 | 162.40 | 162.40 | 155.80 | 157.20 | 157.20 | -2.60% | 52,537 |
| 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 | 0.90% | 22,707 |
| Jul 29, 2025 | 132.20 | 134.80 | 131.60 | 133.80 | 133.80 | 1.83% | 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 |