Tingsvalvet Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.304	0.304	0.266	0.279	0.279	1,092,253
2022-05-06	0.335	0.338	0.291	0.295	0.295	1,320,004
2022-05-05	0.349	0.349	0.326	0.330	0.330	468,673
2022-05-04	0.383	0.383	0.332	0.339	0.339	834,691
2022-05-03	0.363	0.390	0.358	0.368	0.368	642,721
2022-05-02	0.380	0.380	0.336	0.358	0.358	960,888
2022-04-29	0.429	0.429	0.370	0.378	0.378	728,778
2022-04-28	0.430	0.440	0.414	0.420	0.420	331,588
2022-04-27	0.456	0.456	0.420	0.434	0.434	207,599
2022-04-26	0.462	0.465	0.427	0.448	0.448	331,693
2022-04-25	0.466	0.467	0.450	0.459	0.459	245,693
2022-04-22	0.486	0.487	0.461	0.462	0.462	306,796
2022-04-21	0.476	0.488	0.476	0.486	0.486	128,173
2022-04-20	0.464	0.488	0.464	0.479	0.479	155,481
2022-04-19	0.460	0.492	0.452	0.484	0.484	444,002
2022-04-14	0.465	0.472	0.458	0.460	0.460	242,221
2022-04-13	0.462	0.474	0.461	0.472	0.472	113,430
2022-04-12	0.467	0.484	0.458	0.475	0.475	274,912
2022-04-11	0.495	0.495	0.458	0.484	0.484	329,554
2022-04-08	0.511	0.530	0.480	0.480	0.480	701,970
2022-04-07	0.528	0.528	0.492	0.505	0.505	525,967
2022-04-06	0.530	0.530	0.511	0.511	0.511	249,654
2022-04-05	0.530	0.550	0.515	0.530	0.530	632,179
2022-04-04	0.525	0.526	0.511	0.511	0.511	228,418
2022-04-01	0.528	0.538	0.518	0.518	0.518	506,802
2022-03-31	0.540	0.548	0.518	0.526	0.526	982,489
2022-03-30	0.538	0.538	0.523	0.535	0.535	249,580
2022-03-29	0.523	0.559	0.522	0.539	0.539	430,611
2022-03-28	0.528	0.559	0.521	0.523	0.523	313,892
2022-03-25	0.515	0.529	0.513	0.525	0.525	199,534
2022-03-24	0.511	0.524	0.506	0.512	0.512	223,188
2022-03-23	0.568	0.568	0.512	0.520	0.520	597,938
2022-03-22	0.504	0.573	0.491	0.555	0.555	1,715,292
2022-03-21	0.506	0.528	0.496	0.510	0.510	680,852
2022-03-18	0.536	0.545	0.522	0.524	0.524	364,141
2022-03-17	0.534	0.541	0.517	0.527	0.527	448,983
2022-03-16	0.610	0.620	0.531	0.535	0.535	2,216,209
2022-03-15	0.520	0.549	0.482	0.520	0.520	1,672,073
2022-03-14	0.565	0.577	0.532	0.537	0.537	1,488,316
2022-03-11	0.600	0.615	0.548	0.559	0.559	1,655,768
2022-03-10	0.608	0.618	0.570	0.610	0.610	1,353,037
2022-03-09	0.570	0.624	0.551	0.574	0.574	2,088,660
2022-03-08	0.546	0.579	0.530	0.559	0.559	1,724,759
2022-03-07	0.500	0.569	0.433	0.517	0.517	2,797,054
2022-03-04	0.700	0.749	0.502	0.502	0.502	9,716,907
2022-03-03	0.578	0.679	0.573	0.635	0.635	3,783,332
2022-03-02	0.632	0.640	0.560	0.567	0.567	2,396,615
2022-03-01	0.684	0.706	0.584	0.620	0.620	4,742,250
2022-02-28	0.450	0.644	0.450	0.644	0.644	6,266,820
2022-02-25	0.455	0.465	0.440	0.455	0.455	547,646
2022-02-24	0.455	0.480	0.410	0.433	0.433	1,331,047
2022-02-23	0.460	0.507	0.460	0.505	0.505	1,058,304
2022-02-22	0.450	0.490	0.445	0.472	0.472	921,309
2022-02-21	0.505	0.519	0.481	0.490	0.490	1,373,877
2022-02-18	0.550	0.550	0.505	0.523	0.523	1,843,836
2022-02-17	0.551	0.555	0.527	0.540	0.540	612,757
2022-02-16	0.558	0.563	0.526	0.557	0.557	945,749
2022-02-15	0.560	0.566	0.546	0.557	0.557	261,485
2022-02-14	0.570	0.571	0.537	0.549	0.549	517,149
2022-02-11	0.562	0.586	0.562	0.580	0.580	265,467

← NewerPage 20 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.