Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 281.00 | 292.00 | 281.00 | 285.00 | 244.77 | 6,218 |
| 2024-08-21 | 282.00 | 282.00 | 279.00 | 281.00 | 241.33 | 2,602 |
| 2024-08-20 | 279.00 | 280.00 | 276.00 | 280.00 | 240.47 | 6,857 |
| 2024-08-19 | 278.00 | 280.00 | 275.00 | 277.00 | 237.90 | 5,838 |
| 2024-08-16 | 272.00 | 279.00 | 272.00 | 278.00 | 238.76 | 9,074 |
| 2024-08-15 | 271.00 | 273.00 | 270.00 | 273.00 | 234.46 | 3,577 |
| 2024-08-14 | 271.00 | 274.00 | 258.00 | 270.00 | 231.88 | 11,438 |
| 2024-08-13 | 272.00 | 274.00 | 269.00 | 271.00 | 232.74 | 4,367 |
| 2024-08-12 | 270.00 | 272.00 | 270.00 | 272.00 | 233.60 | 3,189 |
| 2024-08-09 | 269.00 | 270.00 | 269.00 | 270.00 | 231.88 | 2,092 |
| 2024-08-08 | 270.00 | 273.00 | 267.00 | 269.00 | 231.03 | 4,294 |
| 2024-08-07 | 266.00 | 270.00 | 264.00 | 268.00 | 230.17 | 3,843 |
| 2024-08-06 | 267.00 | 267.00 | 263.00 | 264.00 | 226.73 | 8,563 |
| 2024-08-05 | 268.00 | 269.00 | 260.00 | 264.00 | 226.73 | 12,913 |
| 2024-08-02 | 271.00 | 274.00 | 266.00 | 269.00 | 231.03 | 15,222 |
| 2024-08-01 | 270.00 | 274.00 | 268.00 | 274.00 | 235.32 | 6,621 |
| 2024-07-31 | 267.00 | 270.00 | 267.00 | 270.00 | 231.88 | 3,156 |
| 2024-07-30 | 266.00 | 267.00 | 265.00 | 266.00 | 228.45 | 2,406 |
| 2024-07-29 | 266.00 | 269.00 | 265.00 | 267.00 | 227.59 | 7,429 |
| 2024-07-26 | 264.00 | 266.00 | 263.00 | 266.00 | 226.74 | 2,839 |
| 2024-07-25 | 264.00 | 266.00 | 262.00 | 263.00 | 224.18 | 4,653 |
| 2024-07-24 | 265.00 | 268.00 | 262.00 | 263.00 | 224.18 | 12,086 |
| 2024-07-23 | 266.00 | 267.00 | 263.00 | 265.00 | 225.89 | 8,445 |
| 2024-07-22 | 267.00 | 268.00 | 262.00 | 266.00 | 226.74 | 15,606 |
| 2024-07-19 | 268.00 | 270.00 | 260.00 | 264.00 | 225.03 | 4,565 |
| 2024-07-18 | 272.00 | 280.00 | 265.00 | 268.00 | 228.44 | 7,476 |
| 2024-07-17 | 263.00 | 268.00 | 262.00 | 268.00 | 228.44 | 5,637 |
| 2024-07-16 | 258.00 | 263.00 | 257.00 | 263.00 | 224.18 | 3,857 |
| 2024-07-15 | 258.00 | 259.00 | 256.00 | 258.00 | 219.92 | 7,608 |
| 2024-07-12 | 254.00 | 263.00 | 254.00 | 256.00 | 218.21 | 12,148 |
| 2024-07-11 | 254.00 | 256.00 | 253.00 | 254.00 | 216.51 | 3,964 |
| 2024-07-10 | 257.00 | 260.00 | 253.00 | 255.00 | 217.36 | 10,331 |
| 2024-07-09 | 255.00 | 260.00 | 254.00 | 254.00 | 216.51 | 5,542 |
| 2024-07-08 | 250.00 | 254.00 | 249.00 | 254.00 | 216.51 | 2,922 |
| 2024-07-05 | 250.00 | 250.00 | 249.00 | 250.00 | 213.10 | 8,638 |
| 2024-07-04 | 250.00 | 250.00 | 249.00 | 250.00 | 213.10 | 5,391 |
| 2024-07-03 | 250.00 | 250.00 | 249.00 | 250.00 | 213.10 | 7,836 |
| 2024-07-02 | 250.00 | 250.00 | 249.00 | 250.00 | 213.10 | 4,695 |
| 2024-07-01 | 249.00 | 250.00 | 249.00 | 250.00 | 213.10 | 6,141 |
| 2024-06-28 | 249.00 | 249.00 | 248.00 | 249.00 | 212.25 | 2,002 |
| 2024-06-27 | 249.00 | 249.00 | 247.00 | 248.00 | 211.39 | 3,411 |
| 2024-06-26 | 249.00 | 250.00 | 248.00 | 250.00 | 211.39 | 7,602 |
| 2024-06-25 | 249.00 | 249.00 | 248.00 | 249.00 | 210.55 | 3,791 |
| 2024-06-24 | 248.00 | 249.00 | 247.00 | 249.00 | 210.55 | 6,215 |
| 2024-06-20 | 250.00 | 250.00 | 246.00 | 248.00 | 209.70 | 14,595 |
| 2024-06-19 | 249.00 | 250.00 | 248.00 | 250.00 | 211.39 | 9,322 |
| 2024-06-18 | 249.00 | 249.00 | 248.00 | 249.00 | 210.55 | 2,536 |
| 2024-06-17 | 249.00 | 249.00 | 248.00 | 249.00 | 210.55 | 2,632 |
| 2024-06-14 | 250.00 | 250.00 | 248.00 | 249.00 | 210.55 | 13,050 |
| 2024-06-13 | 250.00 | 250.00 | 249.00 | 250.00 | 211.39 | 2,380 |
| 2024-06-12 | 250.00 | 250.00 | 249.00 | 249.00 | 210.55 | 14,217 |
| 2024-06-11 | 250.00 | 250.00 | 250.00 | 250.00 | 211.39 | 0 |
| 2024-06-10 | 250.00 | 250.00 | 249.00 | 250.00 | 211.39 | 41,433 |
| 2024-06-07 | 251.00 | 251.00 | 249.00 | 249.00 | 210.55 | 2,903 |
| 2024-06-05 | 251.00 | 251.00 | 249.00 | 251.00 | 212.24 | 1,021 |
| 2024-06-04 | 253.00 | 254.00 | 250.00 | 251.00 | 212.24 | 4,586 |
| 2024-06-03 | 252.00 | 253.00 | 250.00 | 253.00 | 213.93 | 1,965 |
| 2024-05-31 | 251.00 | 253.00 | 250.00 | 253.00 | 213.93 | 1,923 |
| 2024-05-30 | 254.00 | 254.00 | 249.00 | 251.00 | 212.24 | 4,482 |
| 2024-05-29 | 255.00 | 255.00 | 252.00 | 254.00 | 213.09 | 3,863 |
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.