Tingsvalvet Fastighets AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.001	0.001	0.001	0.001	0.001	30,873,374
2024-06-13	0.001	0.001	0.001	0.001	0.001	27,212,437
2024-06-12	0.001	0.001	0.001	0.001	0.001	33,600,317
2024-06-11	0.001	0.001	0.001	0.001	0.001	17,374,331
2024-06-10	0.001	0.001	0.001	0.001	0.001	88,628,988
2024-06-07	0.001	0.001	0.001	0.001	0.001	11,423,889
2024-06-06	0.001	0.001	0.001	0.001	0.001	93,465,855
2024-06-05	0.001	0.001	0.001	0.001	0.001	12,697,245
2024-06-04	0.002	0.002	0.001	0.001	0.001	87,664,825
2024-06-03	0.001	0.002	0.001	0.002	0.002	8,793,565
2024-05-31	0.001	0.001	0.001	0.001	0.001	10,246,058
2024-05-30	0.002	0.002	0.001	0.001	0.001	66,699,946
2024-05-29	0.002	0.002	0.002	0.002	0.002	7,920,785
2024-05-28	0.002	0.002	0.002	0.002	0.002	13,728,291
2024-05-27	0.002	0.002	0.002	0.002	0.002	8,847,763
2024-05-24	0.002	0.002	0.002	0.002	0.002	81,887,939
2024-05-23	0.002	0.002	0.002	0.002	0.002	12,508,200
2024-05-22	0.002	0.003	0.002	0.002	0.002	84,446,672
2024-05-21	0.002	0.003	0.002	0.002	0.002	97,859,712
2024-05-20	0.003	0.003	0.002	0.002	0.002	53,225,101
2024-05-17	0.002	0.003	0.002	0.002	0.002	16,729,724
2024-05-16	0.002	0.002	0.002	0.002	0.002	7,581,607
2024-05-15	0.002	0.002	0.002	0.002	0.002	7,564,761
2024-05-14	0.003	0.003	0.002	0.002	0.002	26,052,684
2024-05-13	0.002	0.003	0.002	0.003	0.003	45,416,541
2024-05-10	0.003	0.003	0.002	0.002	0.002	24,374,364
2024-05-09	0.003	0.003	0.003	0.003	0.003	17,276,799
2024-05-08	0.003	0.004	0.003	0.003	0.003	4,049,251
2024-05-07	0.004	0.004	0.003	0.003	0.003	22,071,392
2024-05-06	0.004	0.004	0.004	0.004	0.004	3,793,616
2024-05-03	0.004	0.004	0.004	0.004	0.004	4,137,109
2024-05-02	0.004	0.005	0.004	0.004	0.004	10,181,013
2024-04-30	0.004	0.004	0.004	0.004	0.004	2,485,111
2024-04-29	0.004	0.004	0.004	0.004	0.004	2,318,129
2024-04-26	0.004	0.004	0.004	0.004	0.004	1,572,929
2024-04-25	0.004	0.004	0.004	0.004	0.004	7,058,915
2024-04-24	0.005	0.005	0.004	0.004	0.004	17,253,907
2024-04-23	0.007	0.008	0.004	0.005	0.005	24,531,810
2024-04-22	0.005	0.006	0.005	0.005	0.005	549,502
2024-04-19	0.006	0.006	0.005	0.005	0.005	2,682,400
2024-04-18	0.006	0.006	0.005	0.005	0.005	827,454
2024-04-17	0.006	0.006	0.005	0.006	0.006	2,360,183
2024-04-16	0.007	0.007	0.004	0.006	0.006	10,568,264
2024-04-15	0.009	0.009	0.007	0.007	0.007	4,630,920
2024-04-12	0.009	0.009	0.009	0.009	0.009	994,751
2024-04-11	0.009	0.009	0.008	0.009	0.009	1,199,813
2024-04-10	0.008	0.009	0.008	0.008	0.008	1,947,272
2024-04-09	0.010	0.010	0.008	0.008	0.008	9,837,480
2024-04-08	0.011	0.012	0.010	0.010	0.010	6,687,973
2024-04-05	0.011	0.011	0.011	0.011	0.011	839,667
2024-04-04	0.011	0.012	0.011	0.011	0.011	1,426,063
2024-04-03	0.011	0.012	0.011	0.011	0.011	2,322,938
2024-04-02	0.012	0.014	0.011	0.011	0.011	5,796,715
2024-03-28	0.013	0.015	0.012	0.012	0.012	5,729,037
2024-03-27	0.011	0.017	0.011	0.012	0.012	13,627,222
2024-03-26	0.011	0.011	0.010	0.010	0.010	5,161,670
2024-03-25	0.014	0.014	0.011	0.011	0.011	4,455,159
2024-03-22	0.013	0.014	0.012	0.013	0.013	2,015,472
2024-03-21	0.018	0.018	0.013	0.013	0.013	8,629,570
2024-03-20	0.014	0.018	0.012	0.018	0.018	13,128,270

← NewerPage 11 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.