Tingsvalvet Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.575	0.575	0.560	0.568	0.568	354,492
2022-02-09	0.565	0.580	0.560	0.574	0.574	219,946
2022-02-08	0.575	0.579	0.565	0.576	0.576	296,800
2022-02-07	0.597	0.597	0.560	0.577	0.577	369,632
2022-02-04	0.600	0.608	0.582	0.597	0.597	368,139
2022-02-03	0.586	0.610	0.580	0.604	0.604	584,391
2022-02-02	0.616	0.637	0.590	0.598	0.598	1,180,290
2022-02-01	0.605	0.605	0.570	0.582	0.582	553,111
2022-01-31	0.560	0.604	0.560	0.585	0.585	819,822
2022-01-28	0.572	0.589	0.553	0.572	0.572	785,438
2022-01-27	0.592	0.607	0.556	0.584	0.584	1,021,615
2022-01-26	0.615	0.710	0.606	0.611	0.611	3,621,099
2022-01-25	0.589	0.600	0.546	0.573	0.573	1,224,211
2022-01-24	0.660	0.666	0.560	0.573	0.573	2,216,871
2022-01-21	0.677	0.702	0.652	0.680	0.680	1,330,164
2022-01-20	0.674	0.708	0.634	0.688	0.688	1,508,646
2022-01-19	0.714	0.726	0.654	0.673	0.673	2,893,818
2022-01-18	0.718	0.770	0.691	0.740	0.740	3,228,314
2022-01-17	0.628	0.757	0.616	0.733	0.733	7,617,057
2022-01-14	0.590	0.633	0.564	0.620	0.620	2,828,567
2022-01-13	0.589	0.599	0.570	0.590	0.590	740,971
2022-01-12	0.585	0.598	0.565	0.590	0.590	755,166
2022-01-11	0.570	0.595	0.561	0.582	0.582	473,284
2022-01-10	0.598	0.603	0.559	0.588	0.588	846,332
2022-01-07	0.571	0.617	0.547	0.597	0.597	2,250,195
2022-01-06	0.554	0.595	0.533	0.583	0.583	1,751,838
2022-01-05	0.555	0.570	0.523	0.544	0.544	1,117,668
2022-01-04	0.570	0.579	0.513	0.559	0.559	2,166,938
2022-01-03	0.590	0.598	0.561	0.575	0.575	1,688,396
2021-12-31	0.575	0.605	0.552	0.575	0.575	2,976,092
2021-12-30	0.568	0.585	0.556	0.573	0.573	699,978
2021-12-29	0.599	0.599	0.564	0.575	0.575	718,484
2021-12-28	0.595	0.617	0.580	0.591	0.591	1,362,743
2021-12-27	0.569	0.594	0.566	0.581	0.581	1,537,383
2021-12-24	0.570	0.570	0.553	0.570	0.570	199,507
2021-12-23	0.551	0.574	0.536	0.560	0.560	1,032,640
2021-12-22	0.567	0.569	0.536	0.537	0.537	794,388
2021-12-21	0.558	0.599	0.540	0.561	0.561	2,024,585
2021-12-20	0.530	0.555	0.501	0.554	0.554	1,779,082
2021-12-17	0.600	0.600	0.523	0.564	0.564	2,144,023
2021-12-16	0.595	0.644	0.567	0.600	0.600	3,551,515
2021-12-15	0.654	0.654	0.560	0.569	0.569	4,577,978
2021-12-14	0.500	0.660	0.500	0.648	0.648	4,482,186
2021-12-13	0.496	0.525	0.480	0.500	0.500	1,350,698
2021-12-10	0.482	0.498	0.450	0.493	0.493	916,946
2021-12-09	0.499	0.503	0.462	0.482	0.482	972,483
2021-12-08	0.463	0.517	0.443	0.492	0.492	3,472,864
2021-12-07	0.460	0.472	0.434	0.451	0.451	1,431,752
2021-12-06	0.444	0.480	0.413	0.460	0.460	2,125,579
2021-12-03	0.498	0.498	0.424	0.448	0.448	2,556,015
2021-12-02	0.535	0.540	0.460	0.479	0.479	3,801,097
2021-12-01	0.575	0.618	0.477	0.532	0.532	13,033,870
2021-11-30	0.425	0.460	0.370	0.414	0.414	4,442,302
2021-11-29	0.377	0.425	0.362	0.405	0.405	6,152,472
2021-11-26	0.307	0.370	0.292	0.348	0.348	4,291,774
2021-11-25	0.271	0.326	0.262	0.314	0.314	2,659,458
2021-11-24	0.280	0.280	0.240	0.267	0.267	2,063,914
2021-11-23	0.280	0.345	0.262	0.266	0.266	5,189,429
2021-11-22	0.239	0.288	0.229	0.279	0.279	3,304,333
2021-11-19	0.230	0.238	0.220	0.237	0.237	706,654

← NewerPage 21 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.