Tingsvalvet Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.479	0.485	0.451	0.456	0.456	374,922
2022-07-29	0.451	0.479	0.435	0.479	0.479	417,528
2022-07-28	0.430	0.453	0.425	0.452	0.452	140,316
2022-07-27	0.455	0.455	0.425	0.438	0.438	196,843
2022-07-26	0.445	0.458	0.441	0.442	0.442	120,282
2022-07-25	0.450	0.458	0.440	0.457	0.457	155,884
2022-07-22	0.457	0.462	0.449	0.450	0.450	131,782
2022-07-21	0.460	0.460	0.447	0.459	0.459	52,022
2022-07-20	0.461	0.462	0.448	0.460	0.460	190,949
2022-07-19	0.440	0.460	0.440	0.450	0.450	150,165
2022-07-18	0.440	0.453	0.440	0.450	0.450	68,291
2022-07-15	0.460	0.460	0.440	0.445	0.445	122,763
2022-07-14	0.460	0.460	0.443	0.460	0.460	61,457
2022-07-13	0.470	0.470	0.443	0.459	0.459	151,893
2022-07-12	0.493	0.493	0.444	0.453	0.453	577,595
2022-07-11	0.480	0.500	0.463	0.465	0.465	661,955
2022-07-08	0.469	0.505	0.450	0.482	0.482	1,516,034
2022-07-07	0.455	0.465	0.449	0.450	0.450	559,278
2022-07-06	0.442	0.458	0.432	0.452	0.452	393,461
2022-07-05	0.426	0.441	0.415	0.438	0.438	307,744
2022-07-04	0.439	0.455	0.413	0.420	0.420	455,986
2022-07-01	0.430	0.464	0.410	0.438	0.438	471,672
2022-06-30	0.473	0.473	0.430	0.438	0.438	895,672
2022-06-29	0.484	0.504	0.455	0.485	0.485	1,053,796
2022-06-28	0.538	0.539	0.500	0.506	0.506	337,972
2022-06-27	0.540	0.550	0.525	0.525	0.525	260,085
2022-06-24	0.550	0.550	0.515	0.532	0.532	466,275
2022-06-23	0.519	0.571	0.519	0.544	0.544	2,108,204
2022-06-22	0.460	0.515	0.451	0.510	0.510	1,274,167
2022-06-21	0.468	0.490	0.460	0.468	0.468	925,153
2022-06-20	0.455	0.469	0.436	0.468	0.468	467,177
2022-06-17	0.420	0.442	0.414	0.430	0.430	293,900
2022-06-16	0.482	0.482	0.422	0.425	0.425	835,566
2022-06-15	0.462	0.505	0.447	0.468	0.468	693,565
2022-06-14	0.466	0.468	0.436	0.447	0.447	614,682
2022-06-13	0.452	0.465	0.426	0.430	0.430	888,177
2022-06-10	0.495	0.498	0.471	0.471	0.471	757,082
2022-06-09	0.450	0.545	0.450	0.500	0.500	6,583,423
2022-06-08	0.424	0.438	0.415	0.420	0.420	340,949
2022-06-07	0.404	0.444	0.403	0.435	0.435	735,777
2022-06-06	0.408	0.430	0.400	0.420	0.420	335,938
2022-06-03	0.410	0.416	0.394	0.408	0.408	583,360
2022-06-02	0.396	0.416	0.396	0.416	0.416	413,923
2022-06-01	0.448	0.448	0.389	0.426	0.426	1,657,553
2022-05-31	0.450	0.476	0.417	0.429	0.429	1,629,143
2022-05-30	0.370	0.450	0.355	0.449	0.449	3,899,324
2022-05-27	0.314	0.379	0.313	0.370	0.370	3,015,387
2022-05-26	0.301	0.323	0.290	0.314	0.314	873,064
2022-05-25	0.363	0.368	0.280	0.315	0.315	6,799,011
2022-05-24	0.389	0.389	0.360	0.369	0.369	526,997
2022-05-23	0.401	0.412	0.367	0.388	0.388	1,014,363
2022-05-20	0.390	0.432	0.375	0.386	0.386	3,243,595
2022-05-19	0.357	0.388	0.303	0.380	0.380	4,990,995
2022-05-18	0.368	0.380	0.312	0.329	0.329	2,337,943
2022-05-17	0.326	0.358	0.310	0.357	0.357	2,159,737
2022-05-16	0.280	0.317	0.277	0.309	0.309	2,199,203
2022-05-13	0.290	0.290	0.263	0.279	0.279	851,480
2022-05-12	0.300	0.306	0.276	0.290	0.290	348,990
2022-05-11	0.320	0.320	0.288	0.300	0.300	1,031,273
2022-05-10	0.290	0.329	0.270	0.325	0.325	1,600,588

← NewerPage 19 of 22 · 1,286 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.