Tingsvalvet Fastighets AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.237	0.263	0.220	0.234	0.234	2,127,988
2021-11-17	0.270	0.270	0.230	0.238	0.238	6,281,135
2021-11-16	0.263	0.300	0.235	0.270	0.270	5,611,831
2021-11-15	0.268	0.268	0.220	0.247	0.247	2,325,420
2021-11-12	0.300	0.310	0.260	0.261	0.261	3,255,131
2021-11-11	0.336	0.388	0.304	0.304	0.304	3,061,472
2021-11-10	0.441	0.510	0.316	0.338	0.338	7,486,675
2021-11-09	0.540	0.835	0.473	0.564	0.564	12,812,881
2021-11-08	0.302	0.302	0.290	0.290	0.290	71,630
2021-11-05	0.310	0.314	0.292	0.302	0.302	167,756
2021-11-04	0.318	0.318	0.284	0.314	0.314	162,493
2021-11-03	0.306	0.318	0.298	0.303	0.303	93,380
2021-11-02	0.312	0.324	0.305	0.315	0.315	79,678
2021-11-01	0.349	0.349	0.315	0.317	0.317	165,248
2021-10-29	0.349	0.359	0.340	0.341	0.341	196,071
2021-10-28	0.330	0.350	0.330	0.342	0.342	96,853
2021-10-27	0.399	0.399	0.328	0.343	0.343	297,117
2021-10-26	0.418	0.430	0.379	0.379	0.379	355,139
2021-10-25	0.520	0.588	0.396	0.400	0.400	1,378,297
2021-10-22	0.390	0.400	0.375	0.378	0.378	115,982
2021-10-21	0.423	0.423	0.385	0.404	0.404	114,142
2021-10-20	0.406	0.424	0.381	0.415	0.415	147,191
2021-10-19	0.390	0.404	0.380	0.404	0.404	70,122
2021-10-18	0.447	0.447	0.370	0.403	0.403	316,136
2021-10-15	0.504	0.658	0.405	0.420	0.420	1,437,843
2021-10-14	0.453	0.453	0.400	0.426	0.426	131,937

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.