Tingsvalvet Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.013	0.014	0.012	0.012	0.012	1,161,238
2024-03-18	0.012	0.013	0.011	0.012	0.012	1,018,143
2024-03-15	0.012	0.014	0.011	0.012	0.012	5,127,474
2024-03-14	0.013	0.013	0.011	0.011	0.011	3,871,356
2024-03-13	0.011	0.014	0.011	0.012	0.012	5,711,118
2024-03-12	0.013	0.013	0.011	0.012	0.012	4,532,257
2024-03-11	0.017	0.017	0.013	0.013	0.013	2,191,899
2024-03-08	0.017	0.018	0.017	0.017	0.017	988,941
2024-03-07	0.018	0.019	0.016	0.017	0.017	1,844,720
2024-03-06	0.019	0.020	0.017	0.017	0.017	2,281,167
2024-03-05	0.020	0.021	0.017	0.019	0.019	3,311,141
2024-03-04	0.026	0.026	0.019	0.022	0.022	1,660,629
2024-03-01	0.028	0.029	0.023	0.024	0.024	971,493
2024-02-29	0.026	0.029	0.026	0.027	0.027	625,669
2024-02-28	0.029	0.030	0.026	0.026	0.026	846,418
2024-02-27	0.028	0.031	0.027	0.029	0.029	1,327,447
2024-02-26	0.029	0.032	0.028	0.028	0.028	1,146,595
2024-02-23	0.030	0.032	0.029	0.031	0.031	557,864
2024-02-22	0.034	0.034	0.030	0.030	0.030	1,446,183
2024-02-21	0.035	0.037	0.030	0.033	0.033	981,910
2024-02-20	0.040	0.041	0.027	0.035	0.035	1,595,760
2024-02-19	0.042	0.042	0.039	0.041	0.041	227,788
2024-02-16	0.042	0.042	0.040	0.040	0.040	163,089
2024-02-15	0.041	0.042	0.038	0.040	0.040	920,887
2024-02-14	0.043	0.043	0.040	0.040	0.040	532,048
2024-02-13	0.042	0.043	0.040	0.043	0.043	350,313
2024-02-12	0.041	0.043	0.039	0.040	0.040	355,715
2024-02-09	0.041	0.045	0.040	0.040	0.040	491,750
2024-02-08	0.045	0.045	0.041	0.041	0.041	327,848
2024-02-07	0.044	0.045	0.042	0.042	0.042	358,271
2024-02-06	0.046	0.049	0.042	0.043	0.043	2,269,871
2024-02-05	0.045	0.049	0.045	0.048	0.048	403,665
2024-02-02	0.046	0.047	0.045	0.045	0.045	447,967
2024-02-01	0.044	0.046	0.043	0.046	0.046	279,446
2024-01-31	0.047	0.047	0.042	0.043	0.043	628,850
2024-01-30	0.046	0.048	0.044	0.044	0.044	843,512
2024-01-29	0.048	0.057	0.043	0.045	0.045	4,261,582
2024-01-26	0.043	0.047	0.043	0.045	0.045	402,603
2024-01-25	0.042	0.048	0.042	0.045	0.045	594,708
2024-01-24	0.041	0.044	0.040	0.042	0.042	204,312
2024-01-23	0.044	0.044	0.041	0.042	0.042	384,192
2024-01-22	0.047	0.050	0.043	0.044	0.044	970,364
2024-01-19	0.050	0.053	0.046	0.048	0.048	457,792
2024-01-18	0.047	0.054	0.045	0.050	0.050	1,712,909
2024-01-17	0.047	0.047	0.044	0.047	0.047	253,689
2024-01-16	0.045	0.049	0.044	0.044	0.044	828,270
2024-01-15	0.044	0.045	0.043	0.043	0.043	451,742
2024-01-12	0.044	0.045	0.043	0.043	0.043	112,904
2024-01-11	0.050	0.050	0.044	0.044	0.044	539,502
2024-01-10	0.046	0.058	0.045	0.047	0.047	3,464,987
2024-01-09	0.049	0.049	0.044	0.045	0.045	684,454
2024-01-08	0.044	0.050	0.041	0.049	0.049	1,214,843
2024-01-05	0.043	0.043	0.039	0.043	0.043	395,367
2024-01-04	0.042	0.043	0.041	0.042	0.042	159,006
2024-01-03	0.041	0.043	0.040	0.041	0.041	189,972
2024-01-02	0.044	0.045	0.036	0.041	0.041	575,195
2023-12-29	0.044	0.046	0.041	0.041	0.041	825,134
2023-12-28	0.044	0.045	0.042	0.043	0.043	216,830
2023-12-27	0.041	0.045	0.041	0.041	0.041	374,231
2023-12-22	0.043	0.046	0.042	0.042	0.042	636,006

← NewerPage 12 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.