Tingsvalvet Fastighets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 182.00 | 182.00 | 182.00 | 182.00 | 90.409 | 0 |
| 2022-07-04 | 182.00 | 182.00 | 182.00 | 182.00 | 90.409 | 500 |
| 2022-07-01 | 184.00 | 184.00 | 184.00 | 184.00 | 91.403 | 0 |
| 2022-06-30 | 189.00 | 189.00 | 184.00 | 184.00 | 91.403 | 136 |
| 2022-06-29 | 180.00 | 187.00 | 180.00 | 184.00 | 91.403 | 953 |
| 2022-06-28 | 180.00 | 192.00 | 180.00 | 184.00 | 91.403 | 724 |
| 2022-06-27 | 181.00 | 181.00 | 181.00 | 181.00 | 89.912 | 59 |
| 2022-06-23 | 178.00 | 178.00 | 176.00 | 176.00 | 87.429 | 743 |
| 2022-06-22 | 184.00 | 184.00 | 176.00 | 176.00 | 87.429 | 168 |
| 2022-06-21 | 184.00 | 184.00 | 184.00 | 184.00 | 91.403 | 453 |
| 2022-06-20 | 191.00 | 191.00 | 182.00 | 182.00 | 90.409 | 386 |
| 2022-06-17 | 183.00 | 187.00 | 182.00 | 186.00 | 92.396 | 49,278 |
| 2022-06-16 | 186.00 | 190.00 | 176.00 | 179.00 | 88.919 | 2,425 |
| 2022-06-15 | 186.00 | 186.00 | 186.00 | 186.00 | 92.396 | 74 |
| 2022-06-14 | 184.00 | 192.00 | 184.00 | 186.00 | 92.396 | 304 |
| 2022-06-13 | 182.00 | 186.00 | 180.00 | 180.00 | 89.416 | 1,252 |
| 2022-06-10 | 186.00 | 192.00 | 182.00 | 182.00 | 90.409 | 1,504 |
| 2022-06-09 | 191.00 | 191.00 | 182.00 | 182.00 | 90.409 | 879 |
| 2022-06-08 | 190.00 | 193.00 | 188.00 | 189.00 | 93.886 | 2,865 |
| 2022-06-07 | 194.00 | 194.00 | 177.00 | 194.00 | 96.370 | 2,494 |
| 2022-06-03 | 193.00 | 196.00 | 193.00 | 196.00 | 97.364 | 684 |
| 2022-06-02 | 192.00 | 195.00 | 191.00 | 191.00 | 94.880 | 339 |
| 2022-06-01 | 188.00 | 196.00 | 188.00 | 192.00 | 95.377 | 1,448 |
| 2022-05-31 | 198.00 | 198.00 | 188.00 | 188.00 | 93.390 | 1,685 |
| 2022-05-30 | 192.00 | 199.00 | 189.00 | 199.00 | 98.854 | 496 |
| 2022-05-27 | 199.00 | 199.00 | 196.00 | 196.00 | 97.364 | 269 |
| 2022-05-25 | 193.00 | 193.00 | 191.00 | 191.00 | 94.880 | 838 |
| 2022-05-24 | 200.00 | 204.00 | 190.00 | 193.00 | 95.873 | 1,462 |
| 2022-05-23 | 208.00 | 208.00 | 208.00 | 208.00 | 95.774 | 141 |
| 2022-05-20 | 200.00 | 210.00 | 200.00 | 206.00 | 94.853 | 1,309 |
| 2022-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 846 |
| 2022-05-18 | 200.00 | 200.00 | 198.00 | 198.00 | 91.170 | 338 |
| 2022-05-17 | 199.00 | 199.00 | 199.00 | 199.00 | 91.630 | 5 |
| 2022-05-16 | 198.00 | 199.00 | 195.00 | 199.00 | 91.630 | 399 |
| 2022-05-13 | 198.00 | 199.00 | 198.00 | 198.00 | 91.170 | 451 |
| 2022-05-12 | 199.00 | 204.00 | 198.00 | 198.00 | 91.170 | 882 |
| 2022-05-11 | 200.00 | 204.00 | 200.00 | 202.00 | 93.011 | 46,087 |
| 2022-05-10 | 202.00 | 206.00 | 202.00 | 206.00 | 94.853 | 700 |
| 2022-05-09 | 206.00 | 206.00 | 199.00 | 199.00 | 91.630 | 2,275 |
| 2022-05-06 | 200.00 | 204.00 | 200.00 | 204.00 | 93.932 | 26 |
| 2022-05-05 | 206.00 | 206.00 | 206.00 | 206.00 | 94.853 | 3,704 |
| 2022-05-04 | 202.00 | 206.00 | 198.00 | 206.00 | 94.853 | 13,082 |
| 2022-05-03 | 198.00 | 198.00 | 192.00 | 198.00 | 91.170 | 16,881 |
| 2022-05-02 | 198.00 | 198.00 | 192.00 | 198.00 | 91.170 | 815 |
| 2022-04-29 | 194.00 | 198.00 | 192.00 | 196.00 | 90.249 | 418 |
| 2022-04-28 | 200.00 | 200.00 | 191.00 | 200.00 | 92.090 | 382 |
| 2022-04-27 | 200.00 | 200.00 | 194.00 | 200.00 | 92.090 | 7,084 |
| 2022-04-26 | 198.00 | 200.00 | 194.00 | 198.00 | 91.170 | 1,915 |
| 2022-04-25 | 202.00 | 202.00 | 198.00 | 198.00 | 91.170 | 186,996 |
| 2022-04-22 | 200.00 | 200.00 | 198.00 | 198.00 | 91.170 | 490 |
| 2022-04-21 | 200.00 | 200.00 | 199.00 | 199.00 | 91.630 | 50,980 |
| 2022-04-20 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 20,018 |
| 2022-04-19 | 197.00 | 198.00 | 197.00 | 198.00 | 91.170 | 378 |
| 2022-04-14 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 120 |
| 2022-04-13 | 197.00 | 200.00 | 197.00 | 200.00 | 92.090 | 542 |
| 2022-04-12 | 200.00 | 200.00 | 199.00 | 200.00 | 92.090 | 7,065 |
| 2022-04-11 | 202.00 | 202.00 | 200.00 | 200.00 | 92.090 | 601 |
| 2022-04-08 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 1,211 |
| 2022-04-07 | 202.00 | 202.00 | 200.00 | 200.00 | 92.090 | 246 |
| 2022-04-06 | 206.00 | 206.00 | 202.00 | 202.00 | 93.011 | 71 |
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.