Tingsvalvet Fastighets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 202.00 | 206.00 | 202.00 | 206.00 | 94.853 | 58 |
| 2022-04-04 | 206.00 | 206.00 | 206.00 | 206.00 | 94.853 | 147 |
| 2022-04-01 | 206.00 | 206.00 | 204.00 | 206.00 | 94.853 | 146 |
| 2022-03-31 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 153 |
| 2022-03-30 | 198.00 | 198.00 | 198.00 | 198.00 | 91.170 | 0 |
| 2022-03-29 | 204.00 | 204.00 | 198.00 | 198.00 | 91.170 | 2 |
| 2022-03-28 | 199.00 | 206.00 | 199.00 | 206.00 | 94.853 | 2 |
| 2022-03-25 | 199.00 | 204.00 | 199.00 | 199.00 | 91.630 | 56 |
| 2022-03-24 | 204.00 | 204.00 | 194.00 | 194.00 | 89.328 | 43 |
| 2022-03-23 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 10 |
| 2022-03-22 | 204.00 | 204.00 | 202.00 | 204.00 | 93.932 | 1,238 |
| 2022-03-21 | 206.00 | 206.00 | 206.00 | 206.00 | 94.853 | 9 |
| 2022-03-18 | 206.00 | 206.00 | 206.00 | 206.00 | 94.853 | 89 |
| 2022-03-17 | 206.00 | 206.00 | 206.00 | 206.00 | 94.853 | 120 |
| 2022-03-16 | 206.00 | 206.00 | 200.00 | 204.00 | 93.932 | 4,270 |
| 2022-03-15 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 132 |
| 2022-03-14 | 204.00 | 206.00 | 202.00 | 202.00 | 93.011 | 158 |
| 2022-03-11 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 0 |
| 2022-03-10 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 0 |
| 2022-03-09 | 199.00 | 204.00 | 199.00 | 204.00 | 93.932 | 2,273 |
| 2022-03-08 | 193.00 | 202.00 | 189.00 | 202.00 | 93.011 | 1,179 |
| 2022-03-07 | 204.00 | 204.00 | 198.00 | 198.00 | 91.170 | 2,602 |
| 2022-03-04 | 214.00 | 214.00 | 208.00 | 208.00 | 95.774 | 177 |
| 2022-03-03 | 214.00 | 214.00 | 210.00 | 210.00 | 96.695 | 2,209 |
| 2022-03-02 | 210.00 | 210.00 | 210.00 | 210.00 | 96.695 | 33,529 |
| 2022-03-01 | 202.00 | 208.00 | 202.00 | 208.00 | 95.774 | 2,208 |
| 2022-02-28 | 208.00 | 208.00 | 208.00 | 208.00 | 95.774 | 49 |
| 2022-02-25 | 210.00 | 210.00 | 210.00 | 210.00 | 96.695 | 33,529 |
| 2022-02-24 | 204.00 | 206.00 | 199.00 | 206.00 | 94.853 | 31,653 |
| 2022-02-23 | 210.00 | 210.00 | 208.00 | 210.00 | 96.695 | 126,429 |
| 2022-02-22 | 210.00 | 216.00 | 208.00 | 208.00 | 95.774 | 3,843 |
| 2022-02-21 | 204.00 | 210.00 | 200.00 | 210.00 | 96.695 | 459,219 |
| 2022-02-18 | 200.00 | 206.00 | 200.00 | 204.00 | 93.932 | 28,606 |
| 2022-02-17 | 204.00 | 204.00 | 204.00 | 204.00 | 93.932 | 1,880 |
| 2022-02-16 | 206.00 | 208.00 | 204.00 | 204.00 | 93.932 | 71 |
| 2022-02-15 | 195.00 | 204.00 | 195.00 | 204.00 | 93.932 | 103 |
| 2022-02-14 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 1,330 |
| 2022-02-11 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 1,200 |
| 2022-02-10 | 200.00 | 204.00 | 200.00 | 200.00 | 92.090 | 27,445 |
| 2022-02-09 | 202.00 | 202.00 | 202.00 | 202.00 | 93.011 | 0 |
| 2022-02-08 | 199.00 | 202.00 | 199.00 | 202.00 | 93.011 | 155 |
| 2022-02-07 | 204.00 | 204.00 | 202.00 | 202.00 | 93.011 | 1,650 |
| 2022-02-04 | 200.00 | 202.00 | 200.00 | 202.00 | 93.011 | 39,500 |
| 2022-02-03 | 202.00 | 202.00 | 199.00 | 199.00 | 91.630 | 5,645 |
| 2022-02-02 | 202.00 | 202.00 | 202.00 | 202.00 | 93.011 | 101 |
| 2022-02-01 | 198.00 | 198.00 | 198.00 | 198.00 | 91.170 | 1,000 |
| 2022-01-31 | 200.00 | 200.00 | 200.00 | 200.00 | 92.090 | 0 |
| 2022-01-28 | 200.00 | 204.00 | 200.00 | 200.00 | 92.090 | 5,870 |
| 2022-01-27 | 200.00 | 204.00 | 200.00 | 204.00 | 93.932 | 3,362 |
| 2022-01-26 | 204.00 | 204.00 | 200.00 | 204.00 | 93.932 | 1,016 |
| 2022-01-25 | 204.00 | 204.00 | 198.00 | 198.00 | 91.170 | 450 |
| 2022-01-24 | 198.00 | 200.00 | 196.00 | 200.00 | 92.090 | 36,775 |
| 2022-01-21 | 187.00 | 200.00 | 187.00 | 198.00 | 91.170 | 207,799 |
| 2022-01-20 | 192.00 | 192.00 | 192.00 | 192.00 | 88.407 | 0 |
| 2022-01-19 | 192.00 | 192.00 | 186.00 | 192.00 | 88.407 | 11,322 |
| 2022-01-18 | 187.00 | 187.00 | 187.00 | 187.00 | 86.105 | 130 |
| 2022-01-17 | 189.00 | 190.00 | 189.00 | 190.00 | 87.486 | 1,060 |
| 2022-01-14 | 194.00 | 194.00 | 184.00 | 190.00 | 87.486 | 609 |
| 2022-01-13 | 184.00 | 191.00 | 184.00 | 190.00 | 87.486 | 10,023 |
| 2022-01-12 | 187.00 | 189.00 | 185.00 | 187.00 | 86.105 | 447 |
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.