Tingsvalvet Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.408	0.420	0.393	0.420	0.420	195,504
2022-10-21	0.406	0.420	0.397	0.408	0.408	251,752
2022-10-20	0.400	0.405	0.395	0.405	0.405	88,351
2022-10-19	0.391	0.402	0.385	0.402	0.402	196,903
2022-10-18	0.415	0.415	0.390	0.407	0.407	170,533
2022-10-17	0.410	0.415	0.387	0.410	0.410	250,986
2022-10-14	0.420	0.420	0.401	0.415	0.415	160,587
2022-10-13	0.421	0.421	0.402	0.420	0.420	109,006
2022-10-12	0.418	0.433	0.413	0.420	0.420	102,362
2022-10-11	0.430	0.436	0.418	0.433	0.433	215,450
2022-10-10	0.436	0.436	0.413	0.436	0.436	306,234
2022-10-07	0.430	0.436	0.411	0.436	0.436	172,973
2022-10-06	0.393	0.440	0.390	0.425	0.425	628,071
2022-10-05	0.388	0.393	0.375	0.390	0.390	98,123
2022-10-04	0.376	0.390	0.376	0.388	0.388	195,665
2022-10-03	0.370	0.383	0.362	0.383	0.383	160,412
2022-09-30	0.351	0.386	0.351	0.380	0.380	402,570
2022-09-29	0.360	0.360	0.348	0.357	0.357	321,792
2022-09-28	0.366	0.366	0.348	0.357	0.357	173,506
2022-09-27	0.367	0.367	0.357	0.366	0.366	35,786
2022-09-26	0.360	0.379	0.360	0.366	0.366	1,526,253
2022-09-23	0.370	0.389	0.350	0.389	0.389	445,283
2022-09-22	0.393	0.393	0.370	0.379	0.379	266,282
2022-09-21	0.400	0.400	0.384	0.393	0.393	70,280
2022-09-20	0.406	0.408	0.384	0.408	0.408	176,418
2022-09-19	0.410	0.410	0.396	0.406	0.406	92,921
2022-09-16	0.420	0.420	0.394	0.410	0.410	331,490
2022-09-15	0.420	0.426	0.413	0.420	0.420	218,789
2022-09-14	0.427	0.427	0.418	0.427	0.427	146,015
2022-09-13	0.425	0.438	0.412	0.427	0.427	295,071
2022-09-12	0.419	0.425	0.410	0.423	0.423	133,019
2022-09-09	0.406	0.428	0.400	0.415	0.415	598,296
2022-09-08	0.411	0.411	0.397	0.405	0.405	47,086
2022-09-07	0.405	0.409	0.397	0.405	0.405	90,170
2022-09-06	0.398	0.417	0.398	0.406	0.406	186,731
2022-09-05	0.417	0.417	0.400	0.414	0.414	124,539
2022-09-02	0.415	0.420	0.399	0.419	0.419	153,308
2022-09-01	0.430	0.430	0.404	0.412	0.412	235,964
2022-08-31	0.442	0.442	0.421	0.430	0.430	294,920
2022-08-30	0.440	0.460	0.425	0.440	0.440	615,831
2022-08-29	0.403	0.422	0.391	0.422	0.422	271,390
2022-08-26	0.395	0.403	0.388	0.402	0.402	77,477
2022-08-25	0.404	0.410	0.390	0.403	0.403	152,366
2022-08-24	0.414	0.414	0.391	0.396	0.396	172,723
2022-08-23	0.422	0.422	0.391	0.405	0.405	378,615
2022-08-22	0.433	0.433	0.407	0.408	0.408	275,559
2022-08-19	0.426	0.436	0.426	0.430	0.430	143,392
2022-08-18	0.435	0.440	0.426	0.427	0.427	147,889
2022-08-17	0.439	0.439	0.425	0.436	0.436	253,864
2022-08-16	0.449	0.449	0.429	0.434	0.434	336,078
2022-08-15	0.440	0.450	0.440	0.441	0.441	139,719
2022-08-12	0.454	0.455	0.423	0.445	0.445	280,314
2022-08-11	0.458	0.460	0.445	0.450	0.450	375,710
2022-08-10	0.467	0.467	0.451	0.460	0.460	107,599
2022-08-09	0.468	0.483	0.450	0.450	0.450	362,300
2022-08-08	0.460	0.469	0.445	0.469	0.469	507,914
2022-08-05	0.450	0.484	0.450	0.454	0.454	760,693
2022-08-04	0.455	0.459	0.448	0.455	0.455	84,405
2022-08-03	0.445	0.459	0.439	0.455	0.455	219,508
2022-08-02	0.469	0.469	0.426	0.450	0.450	401,949

← NewerPage 18 of 22 · 1,281 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.