Tingsvalvet Fastighets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	34.800	34.800	34.600	34.600	34.375	300
2024-11-12	35.400	35.400	34.600	34.600	34.375	250
2024-11-11	36.200	36.200	34.400	34.400	34.177	750
2024-11-08	33.200	33.200	33.200	33.200	32.984	0
2024-11-07	33.200	33.200	33.200	33.200	32.984	50
2024-11-06	35.800	35.800	35.800	35.800	35.568	0
2024-11-05	38.000	38.000	35.800	35.800	35.568	187
2024-11-04	36.000	37.400	36.000	37.400	37.157	104
2024-11-01	35.400	36.600	35.400	36.600	36.362	678
2024-10-31	35.400	35.400	35.400	35.400	35.170	100
2024-10-30	34.600	35.800	34.600	35.800	35.568	911
2024-10-29	35.000	35.000	35.000	35.000	34.773	48
2024-10-28	34.800	35.800	34.800	35.600	35.369	2,113
2024-10-25	34.200	34.400	34.200	34.400	34.177	638
2024-10-24	34.200	38.200	34.200	34.400	34.177	2,041
2024-10-23	33.800	34.400	33.800	34.400	34.177	903
2024-10-22	33.600	35.400	33.600	34.800	34.574	831
2024-10-21	33.200	33.600	33.200	33.600	33.382	100
2024-10-18	32.200	32.400	32.200	32.400	32.190	582
2024-10-17	31.800	31.800	31.800	31.800	31.594	500
2024-10-16	32.000	32.200	32.000	32.200	31.991	217
2024-10-15	31.600	31.600	31.600	31.600	31.395	136
2024-10-14	33.000	33.000	33.000	33.000	32.786	60
2024-10-11	32.200	33.600	32.200	33.600	33.382	1,609
2024-10-10	31.600	32.200	31.600	32.200	31.991	1,466
2024-10-09	31.600	31.600	31.600	31.600	31.395	0
2024-10-08	31.600	31.600	31.600	31.600	31.395	0
2024-10-07	32.200	32.200	31.600	31.600	31.395	964
2024-10-04	31.600	34.200	31.600	32.800	32.587	1,607
2024-10-03	31.000	34.000	30.800	32.400	32.190	1,895
2024-10-02	33.400	33.800	31.400	31.600	31.395	1,049
2024-10-01	30.400	34.600	30.400	33.400	33.183	9,261
2024-09-30	31.000	31.000	31.000	31.000	30.799	570
2024-09-27	31.600	32.600	31.200	32.000	31.792	1,936
2024-09-26	32.800	32.800	32.800	32.800	32.587	0
2024-09-25	32.600	32.800	32.600	32.800	32.587	267
2024-09-24	31.400	33.400	31.400	32.800	32.587	3,588
2024-09-23	31.600	31.600	31.600	31.600	31.395	0
2024-09-20	31.800	32.800	31.600	31.600	31.395	2,513
2024-09-19	32.200	34.200	32.200	32.200	31.991	1,699
2024-09-18	33.400	34.400	32.800	33.400	33.183	2,090
2024-09-17	32.400	35.600	31.800	33.600	33.382	4,323
2024-09-16	31.400	32.600	31.400	32.600	32.388	2,900
2024-09-13	31.200	31.200	30.600	31.000	30.799	521
2024-09-12	31.600	32.800	31.200	31.400	31.196	1,737
2024-09-11	31.000	31.000	31.000	31.000	30.799	2,050
2024-09-10	31.600	31.600	31.600	31.600	31.395	109
2024-09-09	32.400	32.400	31.800	31.800	31.594	1,743
2024-09-06	33.600	33.600	33.400	33.400	33.183	756
2024-09-05	32.400	33.600	32.400	33.600	33.382	2,578
2024-09-04	32.800	34.600	31.800	34.600	34.375	6,365
2024-09-03	33.400	34.800	33.000	34.800	34.574	3,402
2024-09-02	32.800	34.600	30.600	34.600	34.375	6,070
2024-08-30	33.000	33.600	32.800	33.600	33.382	1,001
2024-08-29	33.000	35.200	33.000	33.000	32.786	2,577
2024-08-28	34.000	35.400	34.000	34.000	33.779	1,742
2024-08-27	34.600	34.600	32.800	33.800	33.581	4,921
2024-08-26	31.800	36.400	31.800	33.800	33.581	6,992
2024-08-23	35.200	36.000	34.800	36.000	35.766	217
2024-08-22	35.200	35.200	35.000	35.200	34.971	1,806

← NewerPage 9 of 21 · 1,260 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.