Tingsvalvet Fastighets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	22.000	22.000	22.000	22.000	21.857	5
2023-06-14	23.200	23.200	23.200	23.200	23.049	0
2023-06-13	23.200	23.200	23.200	23.200	23.049	0
2023-06-12	23.600	23.600	23.200	23.200	23.049	523
2023-06-09	23.200	23.200	21.200	23.200	23.049	11,150
2023-06-08	23.200	23.200	23.200	23.200	23.049	0
2023-06-07	23.200	23.200	23.200	23.200	23.049	0
2023-06-05	23.200	23.200	23.200	23.200	23.049	2
2023-06-02	23.000	23.000	23.000	23.000	22.851	520
2023-06-01	23.000	23.000	23.000	23.000	22.851	0
2023-05-31	23.000	23.000	23.000	23.000	22.851	1,268
2023-05-30	23.200	23.200	23.000	23.000	22.851	9,249
2023-05-29	23.400	23.400	23.400	23.400	23.248	0
2023-05-26	22.800	23.400	22.800	23.400	23.248	11
2023-05-25	22.200	22.200	22.200	22.200	22.056	0
2023-05-24	22.200	22.200	22.200	22.200	22.056	0
2023-05-23	22.200	22.200	22.200	22.200	22.056	0
2023-05-22	22.200	22.200	22.200	22.200	22.056	0
2023-05-19	22.200	22.200	22.200	22.200	22.056	20
2023-05-17	26.600	26.600	26.600	26.600	26.427	0
2023-05-16	26.600	26.600	26.600	26.600	26.427	0
2023-05-15	26.600	26.600	26.600	26.600	26.427	0
2023-05-12	26.600	26.600	26.600	26.600	26.427	0
2023-05-11	26.600	26.600	26.600	26.600	26.427	0
2023-05-10	26.600	26.600	26.600	26.600	26.427	0
2023-05-09	23.400	26.600	23.400	26.600	26.427	535
2023-05-08	26.600	26.600	26.600	26.600	26.427	0
2023-05-05	24.000	26.600	24.000	26.600	26.427	762
2023-05-04	25.800	25.800	25.800	25.800	25.633	0
2023-05-03	25.800	25.800	25.800	25.800	25.633	0
2023-05-02	22.600	25.800	22.600	25.800	25.633	300
2023-04-28	26.600	26.600	26.600	26.600	26.427	0
2023-04-27	22.400	26.600	22.400	26.600	26.427	104
2023-04-26	25.800	25.800	25.800	25.800	25.633	0
2023-04-25	25.000	25.800	25.000	25.800	25.633	212
2023-04-24	21.400	21.400	21.400	21.400	21.261	400
2023-04-21	26.800	27.000	21.200	27.000	26.825	384
2023-04-20	26.800	26.800	26.800	26.800	26.626	223
2023-04-19	26.800	26.800	26.800	26.800	26.626	0
2023-04-18	26.800	26.800	26.800	26.800	26.626	0
2023-04-17	26.800	26.800	26.800	26.800	26.626	0
2023-04-14	26.800	26.800	26.800	26.800	26.626	50
2023-04-13	23.000	25.000	22.200	25.000	24.838	132
2023-04-12	27.000	27.000	21.000	21.000	20.864	10
2023-04-11	24.800	27.000	24.800	27.000	26.825	1,095
2023-04-06	21.600	21.600	21.600	21.600	21.460	0
2023-04-05	21.600	21.600	21.600	21.600	21.460	0
2023-04-04	21.600	21.600	21.600	21.600	21.460	0
2023-04-03	21.600	21.600	21.600	21.600	21.460	2
2023-03-31	24.000	24.000	24.000	24.000	23.844	0
2023-03-30	23.800	24.000	23.800	24.000	23.844	1,233
2023-03-29	23.800	23.800	23.800	23.800	23.646	0
2023-03-28	23.800	23.800	23.800	23.800	23.646	0
2023-03-27	21.400	23.800	21.400	23.800	23.646	129
2023-03-24	21.400	23.000	21.400	21.400	21.261	166
2023-03-23	22.800	22.800	22.800	22.800	22.652	0
2023-03-22	22.800	22.800	22.800	22.800	22.652	0
2023-03-21	21.400	22.800	21.200	22.800	22.652	4,832
2023-03-20	23.800	23.800	23.800	23.800	23.646	42
2023-03-17	22.400	23.400	21.200	21.200	21.062	888

← NewerPage 15 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.