Tingsvalvet Fastighets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	37.000	37.000	36.200	36.200	35.965	388
2024-08-20	36.200	36.200	36.200	36.200	35.965	0
2024-08-19	36.200	36.200	36.200	36.200	35.965	0
2024-08-16	35.800	36.200	35.800	36.200	35.965	242
2024-08-15	36.000	36.200	35.000	36.200	35.965	122
2024-08-14	37.200	37.200	37.200	37.200	36.958	0
2024-08-13	37.200	37.200	37.200	37.200	36.958	0
2024-08-12	34.000	39.000	33.200	37.200	36.958	1,705
2024-08-09	35.200	38.000	35.000	38.000	37.753	1,700
2024-08-08	31.800	36.000	31.800	33.000	32.786	4,563
2024-08-07	31.400	31.400	31.400	31.400	31.196	0
2024-08-06	31.200	31.400	31.200	31.400	31.196	321
2024-08-05	32.400	32.400	32.400	32.400	32.190	50
2024-08-02	34.200	34.200	34.200	34.200	33.978	0
2024-08-01	34.200	34.200	34.200	34.200	33.978	0
2024-07-31	34.200	34.200	34.200	34.200	33.978	0
2024-07-30	34.200	34.200	34.200	34.200	33.978	0
2024-07-29	34.200	34.200	34.200	34.200	33.978	15
2024-07-26	32.400	35.000	32.400	35.000	34.773	1,746
2024-07-25	33.600	33.600	33.600	33.600	33.382	0
2024-07-24	33.400	33.600	33.400	33.600	33.382	146
2024-07-23	32.600	38.200	32.600	35.600	35.369	307
2024-07-22	36.600	36.600	36.600	36.600	36.362	0
2024-07-19	36.600	36.600	36.600	36.600	36.362	0
2024-07-18	33.400	37.000	33.400	36.600	36.362	1,112
2024-07-17	37.000	37.000	37.000	37.000	36.760	0
2024-07-16	37.000	37.000	37.000	37.000	36.760	10
2024-07-15	32.600	35.600	32.600	35.400	35.170	5,264
2024-07-12	32.200	33.200	32.200	32.800	32.587	6,632
2024-07-11	31.600	31.800	31.600	31.600	31.395	2,600
2024-07-10	32.400	32.400	31.000	31.000	30.799	4,270
2024-07-09	32.000	33.400	31.800	32.400	32.190	1,676
2024-07-08	31.000	32.200	31.000	32.200	31.991	1,486
2024-07-05	31.400	31.400	31.400	31.400	31.196	1
2024-07-04	32.800	32.800	32.000	32.000	31.792	958
2024-07-03	31.000	33.000	30.800	33.000	32.786	2,177
2024-07-02	29.600	33.400	29.600	33.400	33.183	5,363
2024-07-01	28.800	30.000	28.800	30.000	29.805	1,000
2024-06-28	28.000	28.000	28.000	28.000	27.818	2,468
2024-06-27	27.600	27.800	26.800	27.800	27.620	559
2024-06-26	27.000	27.000	27.000	27.000	26.825	0
2024-06-25	27.000	27.000	27.000	27.000	26.825	0
2024-06-24	27.000	27.000	27.000	27.000	26.825	1,624
2024-06-20	26.800	27.800	26.800	27.800	27.620	1,750
2024-06-19	26.600	27.400	26.600	27.400	27.222	1,764
2024-06-18	27.600	30.000	26.200	27.000	26.825	9,347
2024-06-17	27.600	30.400	26.400	28.000	27.818	10,394
2024-06-14	26.200	27.000	26.200	27.000	26.825	504
2024-06-13	26.400	26.400	26.400	26.400	26.229	390
2024-06-12	27.600	27.600	25.800	26.600	26.427	3,699
2024-06-11	28.000	28.000	28.000	28.000	27.818	0
2024-06-10	28.000	28.000	28.000	28.000	27.818	25
2024-06-07	26.800	26.800	26.800	26.800	26.626	660
2024-06-05	30.800	30.800	30.800	30.800	30.600	0
2024-06-04	30.800	30.800	30.800	30.800	30.600	0
2024-06-03	26.200	30.800	26.200	30.800	30.600	371
2024-05-31	30.800	30.800	30.800	30.800	30.600	500
2024-05-30	29.800	29.800	29.800	29.800	29.607	502
2024-05-29	30.600	30.600	30.600	30.600	30.401	0
2024-05-28	30.000	30.600	30.000	30.600	30.401	500

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 SEK
2022-05-24	15.2000 SEK
2021-12-29	2.5000 SEK
2021-09-29	2.5000 SEK
2021-06-29	2.5000 SEK
2021-04-16	2.5000 SEK
2020-12-29	2.0000 SEK
2020-09-29	2.0000 SEK
2020-06-26	2.0000 SEK
2020-03-27	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.