Tingsvalvet Fastighets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 43.000 | 43.000 | 43.000 | 43.000 | 42.721 | 170 |
| 2022-09-26 | 43.200 | 43.400 | 43.200 | 43.400 | 43.118 | 370 |
| 2022-09-23 | 43.200 | 43.200 | 43.200 | 43.200 | 42.920 | 25 |
| 2022-09-22 | 41.000 | 42.000 | 41.000 | 42.000 | 41.727 | 180 |
| 2022-09-21 | 38.000 | 42.000 | 38.000 | 42.000 | 41.727 | 241 |
| 2022-09-20 | 39.400 | 40.000 | 39.000 | 39.000 | 38.747 | 257 |
| 2022-09-19 | 41.400 | 41.400 | 39.800 | 41.000 | 40.734 | 450 |
| 2022-09-16 | 42.400 | 42.400 | 40.800 | 41.400 | 41.131 | 460 |
| 2022-09-15 | 41.400 | 43.200 | 41.400 | 42.000 | 41.727 | 410 |
| 2022-09-14 | 41.000 | 42.600 | 41.000 | 42.600 | 42.323 | 521 |
| 2022-09-13 | 41.800 | 41.800 | 41.800 | 41.800 | 41.529 | 0 |
| 2022-09-12 | 40.800 | 41.800 | 40.800 | 41.800 | 41.529 | 150 |
| 2022-09-09 | 44.800 | 44.800 | 42.000 | 42.000 | 41.727 | 325 |
| 2022-09-08 | 45.000 | 45.000 | 45.000 | 45.000 | 44.708 | 0 |
| 2022-09-07 | 46.400 | 46.600 | 45.000 | 45.000 | 44.708 | 192 |
| 2022-09-06 | 49.800 | 49.800 | 47.800 | 47.800 | 47.490 | 232 |
| 2022-09-05 | 49.000 | 50.000 | 47.000 | 48.000 | 47.688 | 715 |
| 2022-09-02 | 50.000 | 55.000 | 45.400 | 49.000 | 48.682 | 8,416 |
| 2022-09-01 | 180.00 | 190.00 | 180.00 | 190.00 | 94.383 | 160 |
| 2022-08-31 | 166.00 | 182.00 | 166.00 | 182.00 | 90.409 | 162 |
| 2022-08-30 | 161.00 | 170.00 | 161.00 | 170.00 | 84.448 | 273 |
| 2022-08-29 | 169.00 | 169.00 | 162.00 | 168.00 | 83.455 | 142 |
| 2022-08-26 | 174.00 | 177.00 | 174.00 | 174.00 | 86.435 | 163 |
| 2022-08-25 | 182.00 | 186.00 | 174.00 | 174.00 | 86.435 | 227 |
| 2022-08-24 | 179.00 | 179.00 | 179.00 | 179.00 | 88.919 | 0 |
| 2022-08-23 | 179.00 | 179.00 | 179.00 | 179.00 | 88.919 | 20 |
| 2022-08-22 | 180.00 | 180.00 | 174.00 | 174.00 | 86.435 | 530 |
| 2022-08-19 | 185.00 | 185.00 | 180.00 | 180.00 | 89.416 | 170 |
| 2022-08-18 | 176.00 | 180.00 | 175.00 | 178.00 | 88.422 | 184 |
| 2022-08-17 | 176.00 | 176.00 | 176.00 | 176.00 | 87.429 | 118 |
| 2022-08-16 | 179.00 | 180.00 | 177.00 | 180.00 | 89.416 | 1,122 |
| 2022-08-15 | 178.00 | 178.00 | 178.00 | 178.00 | 88.422 | 40 |
| 2022-08-12 | 181.00 | 181.00 | 178.00 | 178.00 | 88.422 | 1,366 |
| 2022-08-11 | 188.00 | 188.00 | 178.00 | 183.00 | 90.906 | 2,749 |
| 2022-08-10 | 193.00 | 193.00 | 193.00 | 193.00 | 95.873 | 5 |
| 2022-08-09 | 193.00 | 193.00 | 193.00 | 193.00 | 95.873 | 21 |
| 2022-08-08 | 187.00 | 193.00 | 187.00 | 193.00 | 95.873 | 255 |
| 2022-08-05 | 189.00 | 189.00 | 189.00 | 189.00 | 93.886 | 1 |
| 2022-08-04 | 186.00 | 188.00 | 186.00 | 188.00 | 93.390 | 494 |
| 2022-08-03 | 189.00 | 191.00 | 186.00 | 191.00 | 94.880 | 722 |
| 2022-08-02 | 189.00 | 195.00 | 189.00 | 194.00 | 96.370 | 79 |
| 2022-08-01 | 180.00 | 184.00 | 180.00 | 184.00 | 91.403 | 57 |
| 2022-07-29 | 187.00 | 187.00 | 187.00 | 187.00 | 92.893 | 0 |
| 2022-07-28 | 187.00 | 187.00 | 187.00 | 187.00 | 92.893 | 3 |
| 2022-07-27 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 2 |
| 2022-07-26 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 35 |
| 2022-07-25 | 184.00 | 186.00 | 178.00 | 186.00 | 92.396 | 104 |
| 2022-07-22 | 180.00 | 184.00 | 180.00 | 184.00 | 91.403 | 635 |
| 2022-07-21 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 0 |
| 2022-07-20 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 10 |
| 2022-07-19 | 186.00 | 186.00 | 180.00 | 185.00 | 91.899 | 339 |
| 2022-07-18 | 188.00 | 188.00 | 186.00 | 186.00 | 92.396 | 144 |
| 2022-07-15 | 181.00 | 186.00 | 181.00 | 186.00 | 92.396 | 179 |
| 2022-07-14 | 181.00 | 186.00 | 181.00 | 186.00 | 92.396 | 145 |
| 2022-07-13 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 263 |
| 2022-07-12 | 181.00 | 186.00 | 181.00 | 186.00 | 92.396 | 133 |
| 2022-07-11 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 500 |
| 2022-07-08 | 186.00 | 186.00 | 180.00 | 185.00 | 91.899 | 786 |
| 2022-07-07 | 187.00 | 187.00 | 187.00 | 187.00 | 92.893 | 56 |
| 2022-07-06 | 190.00 | 190.00 | 182.00 | 182.00 | 90.409 | 317 |
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.