Tingsvalvet Fastighets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	38.000	38.000	38.000	38.000	37.753	231
2025-10-29	37.600	38.400	37.600	38.400	38.151	1,085
2025-10-28	38.600	38.600	38.600	38.600	38.349	141
2025-10-27	35.800	38.600	35.800	38.600	38.349	844
2025-10-24	37.600	37.600	37.600	37.600	37.356	0
2025-10-23	37.400	37.600	37.400	37.600	37.356	510
2025-10-22	37.200	37.200	37.200	37.200	36.958	0
2025-10-21	35.400	37.800	35.400	37.200	36.958	3,328
2025-10-20	35.000	35.400	34.600	35.400	35.170	1,873
2025-10-17	35.400	35.400	35.400	35.400	35.170	1,648
2025-10-16	35.400	35.400	35.000	35.400	35.170	2,686
2025-10-15	35.400	35.400	35.400	35.400	35.170	2,010
2025-10-14	35.400	35.600	35.200	35.600	35.369	1,353
2025-10-13	35.400	35.400	35.400	35.400	35.170	1,150
2025-10-10	35.200	35.400	34.400	35.400	35.170	2,414
2025-10-09	34.600	34.600	34.600	34.600	34.375	0
2025-10-08	35.200	35.200	34.600	34.600	34.375	4,618
2025-10-07	35.000	35.200	35.000	35.200	34.971	1,000
2025-10-06	35.200	35.200	35.200	35.200	34.971	2,941
2025-10-03	35.800	35.800	35.800	35.800	35.568	730
2025-10-02	35.800	35.800	35.800	35.800	35.568	600
2025-10-01	36.400	36.400	35.800	35.800	35.568	1,019
2025-09-30	34.800	36.600	34.800	35.400	35.170	4,698
2025-09-29	35.800	36.600	34.000	34.800	34.574	3,516
2025-09-26	33.000	35.200	33.000	35.200	34.971	2,555
2025-09-25	33.600	34.200	33.600	33.600	33.382	1,544
2025-09-24	33.600	33.600	33.600	33.600	33.382	0
2025-09-23	33.800	33.800	33.400	33.600	33.382	4,511
2025-09-22	34.000	34.000	34.000	34.000	33.779	17
2025-09-19	33.400	34.400	33.400	34.400	34.177	888
2025-09-18	32.800	34.000	32.800	34.000	33.779	567
2025-09-17	33.200	33.200	33.200	33.200	32.984	1,890
2025-09-16	34.000	34.000	34.000	34.000	33.779	4,832
2025-09-15	34.400	34.400	34.400	34.400	34.177	2,000
2025-09-12	34.400	34.400	34.400	34.400	34.177	290
2025-09-11	34.400	34.400	33.600	34.000	33.779	15,449
2025-09-10	34.600	34.600	34.600	34.600	34.375	100
2025-09-09	34.000	34.000	34.000	34.000	33.779	0
2025-09-08	33.800	34.000	33.400	34.000	33.779	462
2025-09-05	33.200	33.200	33.200	33.200	32.984	238
2025-09-04	33.200	33.200	33.200	33.200	32.984	1
2025-09-03	33.200	33.200	32.400	32.600	32.388	5,155
2025-09-02	32.400	32.400	32.400	32.400	32.190	23
2025-09-01	32.800	33.200	32.600	33.000	32.786	1,019
2025-08-29	32.400	32.800	32.400	32.800	32.587	78
2025-08-28	32.000	32.000	32.000	32.000	31.792	469
2025-08-27	33.200	33.200	32.600	32.600	32.388	2,010
2025-08-26	32.600	33.200	31.600	33.200	32.984	9,683
2025-08-25	33.400	33.400	31.600	31.600	31.395	3,304
2025-08-22	31.200	36.400	31.000	31.200	30.997	28,170
2025-08-21	30.200	30.400	30.200	30.400	30.203	1,000
2025-08-20	29.600	29.600	29.600	29.600	29.408	0
2025-08-19	29.600	29.600	29.600	29.600	29.408	0
2025-08-18	30.200	30.200	29.600	29.600	29.408	930
2025-08-15	30.400	31.000	30.400	31.000	30.799	731
2025-08-14	29.600	29.600	29.600	29.600	29.408	0
2025-08-13	29.800	29.800	29.600	29.600	29.408	1,118
2025-08-12	28.800	30.000	28.800	30.000	29.805	2,134
2025-08-11	30.200	30.200	29.200	29.200	29.010	2,143
2025-08-08	30.400	30.400	29.000	29.000	28.812	11,059

← NewerPage 5 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.