Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,080.00 -200.10 (-0.31%) CMC Crypto 200
1,320.47 -39.86 (-2.93%)
TF Bank AB (publ) (TFBANK.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 247.00 | 252.00 | 238.00 | 243.00 | 243.00 | 10,958 |
| 19 Jun 2024 | 242.00 | 248.00 | 241.00 | 246.00 | 246.00 | 21,720 |
| 18 Jun 2024 | 234.00 | 238.00 | 231.00 | 238.00 | 238.00 | 8,500 |
| 17 Jun 2024 | 225.00 | 226.00 | 221.00 | 226.00 | 226.00 | 4,808 |
| 14 Jun 2024 | 226.00 | 226.00 | 218.00 | 223.00 | 223.00 | 3,297 |
| 13 Jun 2024 | 225.00 | 233.00 | 225.00 | 226.00 | 226.00 | 7,450 |
| 12 Jun 2024 | 215.00 | 228.00 | 215.00 | 225.00 | 225.00 | 7,212 |
| 11 Jun 2024 | 219.00 | 220.00 | 212.00 | 215.00 | 215.00 | 4,402 |
| 10 Jun 2024 | 213.00 | 219.00 | 209.00 | 219.00 | 219.00 | 5,244 |
| 07 Jun 2024 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | 4,720 |
| 05 Jun 2024 | 213.00 | 222.00 | 211.00 | 216.00 | 216.00 | 5,893 |
| 04 Jun 2024 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 8,800 |
| 03 Jun 2024 | 215.00 | 220.00 | 212.00 | 215.00 | 215.00 | 8,609 |
| 31 May 2024 | 225.00 | 225.00 | 214.00 | 214.00 | 214.00 | 6,174 |
| 30 May 2024 | 220.00 | 228.00 | 219.00 | 225.00 | 225.00 | 15,042 |
| 29 May 2024 | 225.00 | 226.00 | 218.00 | 221.00 | 221.00 | 11,749 |
| 28 May 2024 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 23,626 |
| 27 May 2024 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | 580 |
| 24 May 2024 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,570 |
| 23 May 2024 | 223.00 | 231.00 | 222.00 | 231.00 | 231.00 | 5,201 |
| 22 May 2024 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 9,312 |
| 21 May 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 11,037 |
| 20 May 2024 | 227.00 | 228.00 | 221.00 | 226.00 | 226.00 | 12,787 |
| 17 May 2024 | 225.00 | 230.00 | 224.00 | 227.00 | 227.00 | 8,760 |
| 16 May 2024 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 6,755 |
| 15 May 2024 | 231.00 | 233.00 | 223.00 | 225.00 | 225.00 | 9,820 |
| 14 May 2024 | 217.00 | 232.00 | 216.00 | 229.00 | 229.00 | 59,252 |
| 13 May 2024 | 211.00 | 217.00 | 210.00 | 217.00 | 217.00 | 10,958 |
| 10 May 2024 | 207.00 | 212.00 | 206.00 | 211.00 | 211.00 | 8,486 |
| 08 May 2024 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 2,798 |
| 07 May 2024 | 206.00 | 207.00 | 201.00 | 204.00 | 204.00 | 6,019 |
| 06 May 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 5,852 |
| 03 May 2024 | 209.00 | 210.00 | 205.00 | 208.00 | 208.00 | 3,623 |
| 02 May 2024 | 208.00 | 211.00 | 204.00 | 209.00 | 209.00 | 106,421 |
| 30 Apr 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 3,735 |
| 29 Apr 2024 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 9,709 |
| 26 Apr 2024 | 203.00 | 204.00 | 199.00 | 203.00 | 203.00 | 4,590 |
| 25 Apr 2024 | 208.00 | 211.00 | 202.00 | 203.00 | 203.00 | 5,663 |
| 24 Apr 2024 | 210.00 | 212.00 | 207.00 | 207.00 | 207.00 | 6,846 |
| 23 Apr 2024 | 202.00 | 210.00 | 201.00 | 210.00 | 210.00 | 12,867 |
| 22 Apr 2024 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | 23,542 |
| 19 Apr 2024 | 191.50 | 199.00 | 189.00 | 199.00 | 199.00 | 9,328 |
| 18 Apr 2024 | 199.50 | 201.00 | 191.50 | 191.50 | 191.50 | 7,185 |
| 17 Apr 2024 | 192.50 | 199.50 | 191.00 | 199.00 | 199.00 | 89,245 |
| 16 Apr 2024 | 184.00 | 190.50 | 182.50 | 187.00 | 187.00 | 31,979 |
| 15 Apr 2024 | 170.50 | 175.00 | 168.00 | 175.00 | 175.00 | 3,015 |
| 12 Apr 2024 | 169.50 | 171.00 | 166.50 | 171.00 | 171.00 | 4,181 |
| 11 Apr 2024 | 167.00 | 169.50 | 165.50 | 169.50 | 169.50 | 5,233 |
| 10 Apr 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 2,443 |
| 09 Apr 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,422 |
| 08 Apr 2024 | 168.00 | 168.50 | 164.50 | 167.00 | 167.00 | 5,524 |
| 05 Apr 2024 | 165.00 | 168.50 | 164.50 | 168.50 | 168.50 | 1,253 |
| 04 Apr 2024 | 164.50 | 167.00 | 164.50 | 167.00 | 167.00 | 2,798 |
| 03 Apr 2024 | 166.50 | 167.50 | 164.50 | 164.50 | 164.50 | 2,456 |
| 02 Apr 2024 | 167.00 | 168.50 | 166.00 | 168.00 | 168.00 | 2,258 |
| 28 Mar 2024 | 166.60 | 167.20 | 166.60 | 167.20 | 167.20 | 1,512 |
| 27 Mar 2024 | 168.40 | 168.40 | 166.00 | 166.60 | 166.60 | 5,015 |
| 26 Mar 2024 | 169.00 | 169.20 | 167.20 | 168.40 | 168.40 | 1,350 |
| 25 Mar 2024 | 171.00 | 171.00 | 162.60 | 169.00 | 169.00 | 8,357 |
| 22 Mar 2024 | 170.60 | 173.00 | 169.20 | 171.00 | 171.00 | 3,878 |
| 21 Mar 2024 | 172.00 | 173.20 | 169.80 | 170.60 | 170.60 | 4,492 |
| 20 Mar 2024 | 165.60 | 169.00 | 164.80 | 169.00 | 169.00 | 2,388 |
| 19 Mar 2024 | 162.80 | 165.60 | 162.80 | 165.60 | 165.60 | 1,484 |
| 18 Mar 2024 | 159.00 | 162.80 | 158.00 | 162.80 | 162.80 | 18,707 |
| 15 Mar 2024 | 161.80 | 161.80 | 158.00 | 159.00 | 159.00 | 5,423 |
| 14 Mar 2024 | 162.40 | 162.40 | 155.20 | 161.80 | 161.80 | 22,910 |
| 13 Mar 2024 | 164.80 | 164.80 | 161.00 | 162.40 | 162.40 | 5,369 |
| 12 Mar 2024 | 168.20 | 168.20 | 161.60 | 164.80 | 164.80 | 10,775 |
| 11 Mar 2024 | 167.20 | 168.80 | 163.20 | 167.00 | 167.00 | 6,342 |
| 08 Mar 2024 | 164.60 | 168.60 | 164.60 | 167.20 | 167.20 | 3,050 |
| 07 Mar 2024 | 167.00 | 167.00 | 160.40 | 165.00 | 165.00 | 8,209 |
| 06 Mar 2024 | 168.40 | 168.60 | 167.00 | 167.20 | 167.20 | 747 |
| 05 Mar 2024 | 169.40 | 170.40 | 169.00 | 169.20 | 169.20 | 958 |
| 04 Mar 2024 | 169.40 | 169.40 | 168.20 | 169.40 | 169.40 | 1,765 |
| 01 Mar 2024 | 171.20 | 171.20 | 167.00 | 169.40 | 169.40 | 5,747 |
| 29 Feb 2024 | 170.40 | 172.20 | 170.20 | 171.20 | 171.20 | 1,468 |
| 28 Feb 2024 | 172.80 | 172.80 | 169.20 | 170.20 | 170.20 | 1,789 |
| 27 Feb 2024 | 173.60 | 174.40 | 171.60 | 173.00 | 173.00 | 1,871 |
| 26 Feb 2024 | 175.60 | 175.60 | 173.00 | 174.80 | 174.80 | 1,512 |
| 23 Feb 2024 | 175.80 | 177.60 | 174.80 | 176.00 | 176.00 | 2,923 |
| 22 Feb 2024 | 174.40 | 178.00 | 174.20 | 175.80 | 175.80 | 3,738 |
| 21 Feb 2024 | 177.80 | 178.40 | 174.20 | 174.20 | 174.20 | 5,145 |
| 20 Feb 2024 | 173.60 | 178.00 | 171.40 | 177.00 | 177.00 | 4,419 |
| 19 Feb 2024 | 177.20 | 177.20 | 171.80 | 173.60 | 173.60 | 2,716 |
| 16 Feb 2024 | 179.80 | 179.80 | 176.60 | 178.00 | 178.00 | 44,307 |
| 15 Feb 2024 | 176.00 | 179.80 | 173.00 | 179.80 | 179.80 | 7,992 |
| 14 Feb 2024 | 171.20 | 176.80 | 171.00 | 176.00 | 176.00 | 25,050 |
| 13 Feb 2024 | 171.00 | 173.80 | 170.40 | 171.20 | 171.20 | 1,676 |
| 12 Feb 2024 | 171.00 | 173.80 | 171.00 | 171.20 | 171.20 | 3,511 |
| 09 Feb 2024 | 173.00 | 173.20 | 168.00 | 171.00 | 171.00 | 3,817 |
| 08 Feb 2024 | 173.00 | 175.00 | 169.80 | 172.80 | 172.80 | 4,190 |
| 07 Feb 2024 | 168.20 | 174.00 | 168.20 | 174.00 | 174.00 | 3,655 |
| 06 Feb 2024 | 166.00 | 168.20 | 164.20 | 168.20 | 168.20 | 4,489 |
| 05 Feb 2024 | 174.00 | 174.00 | 165.60 | 166.00 | 166.00 | 5,703 |
| 02 Feb 2024 | 175.00 | 177.60 | 173.60 | 175.00 | 175.00 | 4,527 |
| 01 Feb 2024 | 177.60 | 177.60 | 174.40 | 175.00 | 175.00 | 4,353 |
| 31 Jan 2024 | 176.00 | 178.60 | 174.00 | 175.00 | 175.00 | 6,400 |
| 30 Jan 2024 | 179.40 | 181.80 | 175.80 | 176.00 | 176.00 | 3,658 |
| 29 Jan 2024 | 174.20 | 182.00 | 174.20 | 179.40 | 179.40 | 15,578 |
| 26 Jan 2024 | 177.60 | 177.60 | 174.20 | 174.20 | 174.20 | 47,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.