Tingsvalvet Fastighets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	40.600	40.600	39.400	39.400	39.144	424
2026-01-29	39.000	40.400	36.200	40.000	39.740	13,365
2026-01-28	37.400	40.000	35.600	38.800	38.548	3,452
2026-01-27	37.600	37.600	37.600	37.600	37.356	0
2026-01-26	37.600	37.600	37.600	37.600	37.356	227
2026-01-23	36.800	38.800	36.600	37.600	37.356	1,646
2026-01-22	38.400	38.400	37.600	37.600	37.356	943
2026-01-21	38.200	38.200	38.200	38.200	37.952	200
2026-01-20	37.600	37.600	37.600	37.600	37.356	400
2026-01-19	38.400	38.400	38.400	38.400	38.151	0
2026-01-16	38.600	39.400	38.000	38.400	38.151	2,781
2026-01-15	38.000	38.000	38.000	38.000	37.753	493
2026-01-14	38.200	38.800	38.200	38.800	38.548	2,825
2026-01-13	38.800	38.800	38.400	38.400	38.151	912
2026-01-12	39.600	39.600	39.600	39.600	39.343	200
2026-01-09	38.600	40.600	38.600	39.200	38.946	651
2026-01-08	39.400	39.600	39.400	39.600	39.343	157
2026-01-07	40.000	40.600	39.000	39.400	39.144	3,266
2026-01-05	40.000	40.000	40.000	40.000	39.740	150
2026-01-02	39.200	40.200	39.200	39.200	38.946	845
2025-12-30	39.200	40.400	39.200	39.400	39.144	1,388
2025-12-29	39.200	39.200	38.000	38.000	37.753	53
2025-12-23	39.200	39.200	38.800	38.800	38.548	1,695
2025-12-22	39.200	39.200	39.200	39.200	38.946	152
2025-12-19	39.600	39.600	38.200	39.000	38.747	986
2025-12-18	37.600	38.600	37.600	38.600	38.349	447
2025-12-17	38.400	38.400	38.200	38.400	38.151	1,700
2025-12-16	38.400	38.400	38.200	38.200	37.952	1,234
2025-12-15	36.800	38.600	36.800	38.600	38.349	3,689
2025-12-12	38.400	38.400	38.400	38.400	38.151	200
2025-12-11	38.200	38.400	38.000	38.000	37.753	1,142
2025-12-10	38.800	38.800	37.000	37.000	36.760	345
2025-12-09	38.400	38.400	38.000	38.400	38.151	986
2025-12-08	38.800	38.800	38.000	38.000	37.753	16,146
2025-12-05	38.200	39.000	38.200	38.600	38.349	3,940
2025-12-04	37.800	38.600	37.200	38.600	38.349	17,933
2025-12-03	38.000	38.000	36.800	37.400	37.157	254
2025-12-02	37.200	37.600	37.200	37.200	36.958	2,491
2025-12-01	37.600	38.000	36.600	37.000	36.760	14,427
2025-11-28	37.000	38.000	37.000	37.000	36.760	2,178
2025-11-27	36.800	36.800	36.800	36.800	36.561	208
2025-11-26	37.400	37.400	35.400	36.200	35.965	8,734
2025-11-25	35.400	37.400	32.800	37.400	37.157	17,585
2025-11-24	36.200	36.200	33.600	35.400	35.170	4,066
2025-11-21	35.800	39.000	35.200	37.000	36.760	10,089
2025-11-20	35.600	35.800	35.600	35.800	35.568	6,294
2025-11-19	33.800	34.800	33.800	34.800	34.574	270
2025-11-18	34.000	34.600	33.400	34.600	34.375	84,661
2025-11-17	32.600	35.000	32.600	33.200	32.984	3,257
2025-11-14	33.600	34.200	32.000	32.000	31.792	3,553
2025-11-13	33.200	33.600	33.200	33.200	32.984	675
2025-11-12	33.200	33.200	33.200	33.200	32.984	0
2025-11-11	34.600	34.600	33.200	33.200	32.984	3,665
2025-11-10	32.400	33.800	32.400	33.400	33.183	1,960
2025-11-07	33.000	33.400	32.400	32.400	32.190	43,234
2025-11-06	34.000	35.600	32.800	33.000	32.786	11,052
2025-11-05	38.200	38.200	34.400	34.400	34.177	80,249
2025-11-04	35.400	38.800	35.400	38.800	38.548	1,010
2025-11-03	37.600	38.200	36.000	36.000	35.766	1,522
2025-10-31	38.000	38.000	38.000	38.000	37.753	0

← NewerPage 4 of 21 · 1,259 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.