Tingsvalvet Fastighets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.200 | 48.200 | 46.000 | 46.000 | 46.000 | 427 |
| 2026-10-15 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2026-10-14 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 6 |
| 2026-10-13 | 49.200 | 49.200 | 49.200 | 49.200 | 49.200 | 0 |
| 2026-10-12 | 50.500 | 50.500 | 49.200 | 49.200 | 49.200 | 525 |
| 2026-10-09 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 304 |
| 2026-10-08 | 53.500 | 53.500 | 52.000 | 52.000 | 52.000 | 23 |
| 2026-10-07 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 18 |
| 2026-10-06 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-10-05 | 53.500 | 53.500 | 52.000 | 52.000 | 52.000 | 6 |
| 2026-10-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 9 |
| 2026-10-01 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 14 |
| 2026-09-30 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 2,203 |
| 2026-09-29 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 20 |
| 2026-09-28 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 108 |
| 2026-09-25 | 51.500 | 52.500 | 51.500 | 52.500 | 52.500 | 348 |
| 2026-09-24 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 490 |
| 2026-09-23 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 7 |
| 2026-09-22 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 1,074 |
| 2026-09-21 | 53.000 | 53.000 | 51.000 | 51.500 | 51.500 | 88 |
Page 1 of 1 · 20 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.