Tingsvalvet Fastighets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 190.00 | 192.00 | 190.00 | 192.00 | 88.407 | 90,638 |
| 2022-01-10 | 185.00 | 185.00 | 185.00 | 185.00 | 85.184 | 100 |
| 2022-01-07 | 188.00 | 192.00 | 182.00 | 187.00 | 86.105 | 857 |
| 2022-01-05 | 181.00 | 186.00 | 181.00 | 186.00 | 85.644 | 510 |
| 2022-01-04 | 181.00 | 185.00 | 181.00 | 185.00 | 85.184 | 68 |
| 2022-01-03 | 183.00 | 183.00 | 183.00 | 183.00 | 84.263 | 1,650 |
| 2021-12-30 | 183.00 | 186.00 | 183.00 | 186.00 | 85.644 | 60 |
| 2021-12-29 | 186.00 | 186.00 | 186.00 | 186.00 | 85.644 | 89 |
| 2021-12-28 | 187.00 | 187.00 | 186.00 | 187.00 | 84.953 | 389 |
| 2021-12-27 | 185.00 | 187.00 | 185.00 | 187.00 | 84.953 | 180 |
| 2021-12-23 | 184.00 | 184.00 | 184.00 | 184.00 | 83.591 | 120 |
| 2021-12-22 | 184.00 | 184.00 | 184.00 | 184.00 | 83.591 | 120 |
| 2021-12-21 | 181.00 | 184.00 | 181.00 | 184.00 | 83.591 | 1,400 |
| 2021-12-20 | 178.00 | 181.00 | 176.00 | 181.00 | 82.228 | 775 |
| 2021-12-17 | 192.00 | 192.00 | 178.00 | 178.00 | 80.865 | 4,586 |
| 2021-12-16 | 190.00 | 190.00 | 190.00 | 190.00 | 86.316 | 386 |
| 2021-12-15 | 185.00 | 185.00 | 184.00 | 185.00 | 84.045 | 1,266 |
| 2021-12-14 | 184.00 | 186.00 | 184.00 | 186.00 | 84.499 | 4,295 |
| 2021-12-13 | 187.00 | 187.00 | 184.00 | 186.00 | 84.499 | 5,610 |
| 2021-12-10 | 190.00 | 190.00 | 184.00 | 184.00 | 83.591 | 490 |
| 2021-12-09 | 185.00 | 185.00 | 184.00 | 184.00 | 83.591 | 1,011 |
| 2021-12-08 | 189.00 | 189.00 | 189.00 | 189.00 | 85.862 | 52 |
| 2021-12-07 | 182.00 | 182.00 | 182.00 | 182.00 | 82.682 | 0 |
| 2021-12-06 | 182.00 | 182.00 | 182.00 | 182.00 | 82.682 | 2,316 |
| 2021-12-03 | 182.00 | 182.00 | 182.00 | 182.00 | 82.682 | 1,089 |
| 2021-12-02 | 182.00 | 182.00 | 182.00 | 182.00 | 82.682 | 271 |
| 2021-12-01 | 180.00 | 182.00 | 180.00 | 182.00 | 82.682 | 54,906 |
| 2021-11-30 | 180.00 | 180.00 | 180.00 | 180.00 | 81.773 | 0 |
| 2021-11-29 | 180.00 | 182.00 | 180.00 | 180.00 | 81.773 | 4,581 |
| 2021-11-26 | 180.00 | 180.00 | 180.00 | 180.00 | 81.773 | 5,320 |
| 2021-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | 81.773 | 1,228 |
| 2021-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 81.773 | 2,195 |
| 2021-11-23 | 180.00 | 184.00 | 176.00 | 184.00 | 83.591 | 11,106 |
| 2021-11-22 | 176.00 | 178.00 | 176.00 | 178.00 | 80.865 | 2,000 |
| 2021-11-19 | 179.00 | 180.00 | 174.00 | 174.00 | 79.048 | 978 |
| 2021-11-18 | 180.00 | 181.00 | 176.00 | 176.00 | 79.956 | 43 |
| 2021-11-17 | 176.00 | 176.00 | 175.00 | 175.00 | 79.502 | 79 |
| 2021-11-16 | 180.00 | 180.00 | 180.00 | 180.00 | 81.773 | 4,400 |
| 2021-11-15 | 175.00 | 179.00 | 174.00 | 179.00 | 81.319 | 1,420 |
| 2021-11-12 | 177.00 | 180.00 | 177.00 | 177.00 | 80.410 | 1,002 |
| 2021-11-11 | 177.00 | 177.00 | 170.00 | 176.00 | 79.956 | 807 |
| 2021-11-10 | 178.00 | 180.00 | 176.00 | 176.00 | 79.956 | 442 |
| 2021-11-09 | 174.00 | 174.00 | 174.00 | 174.00 | 79.048 | 0 |
| 2021-11-08 | 174.00 | 174.00 | 174.00 | 174.00 | 79.048 | 0 |
| 2021-11-05 | 174.00 | 174.00 | 174.00 | 174.00 | 79.048 | 0 |
| 2021-11-04 | 174.00 | 174.00 | 174.00 | 174.00 | 79.048 | 208 |
| 2021-11-03 | 173.00 | 178.00 | 172.00 | 178.00 | 80.865 | 388 |
| 2021-11-02 | 169.00 | 169.00 | 169.00 | 169.00 | 76.776 | 0 |
| 2021-11-01 | 169.00 | 172.00 | 169.00 | 169.00 | 76.776 | 146 |
| 2021-10-29 | 178.00 | 178.00 | 168.00 | 170.00 | 77.230 | 1,631 |
| 2021-10-28 | 172.00 | 172.00 | 172.00 | 172.00 | 78.139 | 0 |
| 2021-10-27 | 172.00 | 172.00 | 172.00 | 172.00 | 78.139 | 0 |
| 2021-10-26 | 172.00 | 172.00 | 170.00 | 172.00 | 78.139 | 1,555 |
| 2021-10-25 | 172.00 | 172.00 | 172.00 | 172.00 | 78.139 | 0 |
| 2021-10-22 | 175.00 | 175.00 | 172.00 | 172.00 | 78.139 | 465 |
| 2021-10-21 | 168.00 | 172.00 | 168.00 | 170.00 | 77.230 | 9,895 |
← NewerPage 21 of 21 · 1,256 trading days
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.