Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 254.00 | 255.00 | 253.00 | 254.00 | 213.09 | 2,836 |
| 2024-05-27 | 255.00 | 255.00 | 253.00 | 254.00 | 213.09 | 1,199 |
| 2024-05-24 | 257.00 | 257.00 | 254.00 | 255.00 | 213.92 | 3,904 |
| 2024-05-23 | 254.00 | 255.00 | 253.00 | 253.00 | 212.25 | 4,054 |
| 2024-05-22 | 253.00 | 255.00 | 252.00 | 254.00 | 213.09 | 2,117 |
| 2024-05-21 | 255.00 | 259.00 | 250.00 | 252.00 | 211.41 | 5,786 |
| 2024-05-20 | 252.00 | 255.00 | 250.00 | 255.00 | 213.92 | 7,551 |
| 2024-05-17 | 250.00 | 250.00 | 241.00 | 250.00 | 209.73 | 5,883 |
| 2024-05-16 | 251.00 | 252.00 | 246.00 | 250.00 | 209.73 | 9,980 |
| 2024-05-15 | 252.00 | 253.00 | 251.00 | 253.00 | 212.25 | 667 |
| 2024-05-14 | 251.00 | 253.00 | 250.00 | 252.00 | 211.41 | 1,786 |
| 2024-05-13 | 250.00 | 256.00 | 250.00 | 251.00 | 210.57 | 447 |
| 2024-05-10 | 248.00 | 252.00 | 248.00 | 250.00 | 209.73 | 2,202 |
| 2024-05-08 | 252.00 | 253.00 | 247.00 | 249.00 | 208.89 | 2,341 |
| 2024-05-07 | 254.00 | 254.00 | 250.00 | 252.00 | 211.41 | 6,384 |
| 2024-05-06 | 260.00 | 260.00 | 254.00 | 254.00 | 213.09 | 3,017 |
| 2024-05-03 | 260.00 | 260.00 | 258.00 | 258.00 | 216.44 | 1,445 |
| 2024-05-02 | 260.00 | 260.00 | 258.00 | 260.00 | 218.12 | 2,043 |
| 2024-04-30 | 261.00 | 261.00 | 257.00 | 260.00 | 218.12 | 1,154 |
| 2024-04-29 | 261.00 | 261.00 | 258.00 | 260.00 | 218.12 | 596 |
| 2024-04-26 | 260.00 | 262.00 | 257.00 | 261.00 | 217.28 | 1,581 |
| 2024-04-25 | 259.00 | 262.00 | 258.00 | 261.00 | 217.28 | 611 |
| 2024-04-24 | 259.00 | 259.00 | 258.00 | 258.00 | 214.78 | 220 |
| 2024-04-23 | 259.00 | 259.00 | 255.00 | 258.00 | 214.78 | 1,220 |
| 2024-04-22 | 259.00 | 260.00 | 259.00 | 259.00 | 215.62 | 287 |
| 2024-04-19 | 255.00 | 259.00 | 254.00 | 259.00 | 215.62 | 2,046 |
| 2024-04-18 | 254.00 | 254.00 | 254.00 | 254.00 | 211.45 | 997 |
| 2024-04-17 | 254.00 | 255.00 | 253.00 | 254.00 | 211.45 | 2,517 |
| 2024-04-16 | 254.00 | 255.00 | 253.00 | 254.00 | 211.45 | 3,224 |
| 2024-04-15 | 259.00 | 261.00 | 255.00 | 255.00 | 212.29 | 4,652 |
| 2024-04-12 | 256.00 | 259.00 | 255.00 | 257.00 | 213.95 | 4,931 |
| 2024-04-11 | 260.00 | 260.00 | 253.00 | 254.00 | 211.45 | 6,806 |
| 2024-04-10 | 259.00 | 262.00 | 257.00 | 260.00 | 216.45 | 3,596 |
| 2024-04-09 | 265.00 | 266.00 | 258.00 | 259.00 | 215.62 | 15,395 |
| 2024-04-08 | 262.00 | 266.00 | 261.00 | 265.00 | 220.61 | 5,960 |
| 2024-04-05 | 261.00 | 262.00 | 259.00 | 260.00 | 216.45 | 1,363 |
| 2024-04-04 | 261.00 | 261.00 | 258.00 | 260.00 | 216.45 | 2,711 |
| 2024-04-03 | 263.00 | 263.00 | 258.00 | 261.00 | 217.28 | 1,458 |
| 2024-04-02 | 262.00 | 264.00 | 260.00 | 262.00 | 218.11 | 4,799 |
| 2024-03-28 | 264.00 | 266.00 | 262.00 | 262.00 | 218.11 | 541 |
| 2024-03-27 | 264.00 | 266.00 | 260.00 | 264.00 | 219.78 | 5,817 |
| 2024-03-26 | 264.00 | 264.00 | 260.00 | 264.00 | 218.11 | 2,957 |
| 2024-03-25 | 264.00 | 264.00 | 260.00 | 264.00 | 218.11 | 5,066 |
| 2024-03-22 | 264.00 | 266.00 | 258.00 | 258.00 | 213.16 | 4,355 |
| 2024-03-21 | 264.00 | 266.00 | 260.00 | 264.00 | 218.11 | 2,407 |
| 2024-03-20 | 260.00 | 264.00 | 260.00 | 264.00 | 218.11 | 1,071 |
| 2024-03-19 | 260.00 | 264.00 | 260.00 | 264.00 | 218.11 | 971 |
| 2024-03-18 | 264.00 | 264.00 | 260.00 | 260.00 | 214.81 | 1,636 |
| 2024-03-15 | 264.00 | 264.00 | 262.00 | 262.00 | 216.46 | 1,010 |
| 2024-03-14 | 264.00 | 266.00 | 264.00 | 266.00 | 219.77 | 280 |
| 2024-03-13 | 262.00 | 264.00 | 262.00 | 264.00 | 218.11 | 416 |
| 2024-03-12 | 264.00 | 264.00 | 262.00 | 264.00 | 218.11 | 1,043 |
| 2024-03-11 | 266.00 | 266.00 | 262.00 | 262.00 | 216.46 | 2,620 |
| 2024-03-08 | 266.00 | 266.00 | 262.00 | 264.00 | 218.11 | 1,666 |
| 2024-03-07 | 266.00 | 266.00 | 262.00 | 266.00 | 219.77 | 2,479 |
| 2024-03-06 | 266.00 | 266.00 | 264.00 | 266.00 | 219.77 | 879 |
| 2024-03-05 | 262.00 | 266.00 | 262.00 | 264.00 | 218.11 | 2,129 |
| 2024-03-04 | 264.00 | 266.00 | 260.00 | 262.00 | 216.46 | 3,248 |
| 2024-03-01 | 264.00 | 266.00 | 262.00 | 262.00 | 216.46 | 1,295 |
| 2024-02-29 | 266.00 | 268.00 | 262.00 | 266.00 | 219.77 | 2,850 |
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.