Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 337.00 | 337.00 | 320.50 | 324.50 | 324.50 | 14,244 |
| 2026-10-16 | 343.50 | 343.50 | 333.00 | 338.00 | 338.00 | 16,701 |
| 2026-10-15 | 352.50 | 353.00 | 338.00 | 345.50 | 345.50 | 8,521 |
| 2026-10-14 | 361.00 | 361.00 | 352.00 | 353.00 | 353.00 | 8,947 |
| 2026-10-13 | 360.50 | 362.00 | 358.50 | 361.00 | 361.00 | 1,529 |
| 2026-10-12 | 359.50 | 362.00 | 358.00 | 360.50 | 360.50 | 3,848 |
| 2026-10-09 | 367.50 | 367.50 | 358.50 | 360.00 | 360.00 | 5,904 |
| 2026-10-08 | 362.00 | 369.00 | 361.00 | 366.00 | 366.00 | 4,684 |
| 2026-10-07 | 365.00 | 365.00 | 361.50 | 362.00 | 362.00 | 1,567 |
| 2026-10-06 | 364.00 | 369.00 | 361.00 | 365.00 | 365.00 | 3,159 |
| 2026-10-05 | 364.50 | 367.00 | 364.00 | 364.00 | 364.00 | 1,528 |
| 2026-10-02 | 367.00 | 367.50 | 361.00 | 364.50 | 364.50 | 2,579 |
| 2026-10-01 | 358.50 | 367.00 | 357.50 | 367.00 | 367.00 | 6,923 |
| 2026-09-30 | 359.50 | 359.50 | 356.50 | 359.00 | 359.00 | 2,852 |
| 2026-09-29 | 360.00 | 360.00 | 356.00 | 356.50 | 356.50 | 3,062 |
| 2026-09-28 | 363.00 | 364.00 | 355.00 | 361.50 | 359.50 | 4,344 |
| 2026-09-25 | 364.00 | 364.00 | 361.50 | 362.00 | 360.00 | 1,112 |
| 2026-09-24 | 364.00 | 364.00 | 361.50 | 363.50 | 361.49 | 1,717 |
| 2026-09-23 | 364.00 | 364.50 | 362.00 | 364.00 | 361.99 | 1,361 |
| 2026-09-22 | 363.50 | 364.00 | 362.00 | 363.00 | 360.99 | 934 |
| 2026-09-21 | 361.00 | 364.00 | 360.00 | 364.00 | 361.99 | 1,733 |
| 2026-09-18 | 363.50 | 364.00 | 360.50 | 361.00 | 359.00 | 1,814 |
| 2026-09-17 | 362.50 | 364.00 | 361.00 | 363.50 | 361.49 | 2,999 |
| 2026-09-16 | 363.00 | 364.00 | 360.50 | 360.50 | 358.51 | 2,776 |
| 2026-09-15 | 360.50 | 364.00 | 360.50 | 362.00 | 360.00 | 1,650 |
| 2026-09-14 | 361.00 | 364.00 | 360.00 | 364.00 | 361.99 | 1,791 |
| 2026-09-11 | 364.00 | 364.00 | 361.00 | 363.50 | 361.49 | 2,577 |
| 2026-09-10 | 364.00 | 364.00 | 363.00 | 363.00 | 360.99 | 1,036 |
| 2026-09-09 | 363.50 | 364.00 | 362.00 | 364.00 | 361.99 | 2,804 |
| 2026-09-08 | 362.50 | 364.00 | 362.00 | 363.50 | 361.49 | 1,363 |
| 2026-09-07 | 363.50 | 364.50 | 361.50 | 362.50 | 360.49 | 567 |
| 2026-09-04 | 363.00 | 364.00 | 361.50 | 361.50 | 359.50 | 1,191 |
| 2026-09-03 | 360.50 | 363.50 | 359.50 | 363.00 | 360.99 | 1,617 |
| 2026-09-02 | 360.50 | 363.50 | 359.00 | 363.00 | 360.99 | 4,603 |
| 2026-09-01 | 360.00 | 363.00 | 359.00 | 361.00 | 359.00 | 3,233 |
| 2026-08-31 | 363.50 | 364.50 | 361.00 | 363.50 | 361.49 | 1,729 |
| 2026-08-28 | 362.00 | 364.50 | 360.50 | 364.00 | 361.99 | 4,979 |
| 2026-08-27 | 363.50 | 364.00 | 362.50 | 363.50 | 359.50 | 2,322 |
| 2026-08-26 | 362.50 | 363.00 | 361.00 | 363.00 | 359.01 | 974 |
| 2026-08-25 | 362.00 | 363.00 | 360.50 | 362.50 | 358.51 | 2,191 |
| 2026-08-24 | 362.00 | 363.50 | 360.50 | 361.00 | 357.03 | 1,402 |
| 2026-08-21 | 358.00 | 363.50 | 358.00 | 362.00 | 358.02 | 4,232 |
| 2026-08-20 | 356.00 | 358.00 | 354.00 | 358.00 | 354.06 | 1,263 |
| 2026-08-19 | 351.50 | 359.50 | 346.00 | 357.50 | 353.57 | 5,354 |
| 2026-08-18 | 353.50 | 358.50 | 350.00 | 351.50 | 347.63 | 3,256 |
| 2026-08-17 | 358.00 | 358.00 | 352.50 | 354.00 | 350.10 | 4,933 |
| 2026-08-14 | 362.50 | 362.50 | 357.00 | 358.00 | 354.06 | 2,960 |
| 2026-08-13 | 360.50 | 362.50 | 357.50 | 360.50 | 356.53 | 7,367 |
| 2026-08-12 | 363.00 | 364.00 | 360.50 | 361.00 | 357.03 | 1,740 |
| 2026-08-11 | 365.00 | 365.00 | 362.00 | 363.00 | 359.01 | 5,208 |
| 2026-08-10 | 365.00 | 365.00 | 363.50 | 364.50 | 360.49 | 3,022 |
| 2026-08-07 | 365.00 | 365.00 | 363.50 | 365.00 | 360.98 | 1,669 |
| 2026-08-06 | 367.00 | 367.50 | 364.00 | 365.00 | 360.98 | 1,427 |
| 2026-08-05 | 367.50 | 367.50 | 365.00 | 367.50 | 363.46 | 2,262 |
| 2026-08-04 | 364.50 | 367.50 | 364.00 | 367.50 | 363.46 | 1,820 |
| 2026-08-03 | 366.00 | 366.00 | 364.00 | 365.00 | 360.98 | 1,120 |
| 2026-07-31 | 366.50 | 366.50 | 364.50 | 366.00 | 361.97 | 2,107 |
| 2026-07-30 | 366.50 | 366.50 | 365.00 | 366.50 | 362.47 | 1,455 |
| 2026-07-29 | 367.50 | 369.00 | 366.50 | 367.50 | 361.48 | 1,079 |
| 2026-07-28 | 367.50 | 367.50 | 365.00 | 366.50 | 360.49 | 2,122 |
Page 1 of 18 · 1,064 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 2.0000 SEK |
| 2026-08-28 | 2.0000 SEK |
| 2026-07-30 | 2.0000 SEK |
| 2026-06-29 | 2.0000 SEK |
| 2026-05-28 | 2.0000 SEK |
| 2026-04-29 | 2.0000 SEK |
| 2026-03-30 | 2.0000 SEK |
| 2026-02-26 | 2.0000 SEK |
| 2026-01-29 | 2.0000 SEK |
| 2025-12-29 | 2.0000 SEK |
| 2025-11-27 | 2.0000 SEK |
| 2025-10-30 | 2.0000 SEK |
| 2025-09-29 | 2.0000 SEK |
| 2025-08-28 | 2.0000 SEK |
| 2025-07-30 | 2.0000 SEK |
| 2025-06-27 | 2.0000 SEK |
| 2025-05-28 | 2.0000 SEK |
| 2025-04-29 | 2.0000 SEK |
| 2025-03-28 | 2.0000 SEK |
| 2025-02-27 | 2.0000 SEK |
| 2025-01-30 | 2.0000 SEK |
| 2024-12-27 | 2.0000 SEK |
| 2024-11-28 | 2.0000 SEK |
| 2024-10-30 | 2.0000 SEK |
| 2024-09-27 | 2.0000 SEK |
| 2024-08-29 | 2.0000 SEK |
| 2024-07-30 | 2.0000 SEK |
| 2024-06-27 | 2.0000 SEK |
| 2024-05-30 | 2.0000 SEK |
| 2024-04-29 | 2.0000 SEK |
| 2024-03-27 | 2.0000 SEK |
| 2024-02-28 | 2.0000 SEK |
| 2024-01-30 | 2.0000 SEK |
| 2023-12-28 | 2.0000 SEK |
| 2023-11-29 | 2.0000 SEK |
| 2023-10-30 | 2.0000 SEK |
| 2023-09-28 | 2.0000 SEK |
| 2023-08-30 | 2.0000 SEK |
| 2023-07-28 | 2.0000 SEK |
| 2023-06-29 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.