Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 262.00 | 266.00 | 262.00 | 262.00 | 216.46 | 531 |
| 2024-02-27 | 266.00 | 268.00 | 262.00 | 266.00 | 218.11 | 2,055 |
| 2024-02-26 | 268.00 | 268.00 | 262.00 | 264.00 | 216.47 | 640 |
| 2024-02-23 | 266.00 | 274.00 | 262.00 | 262.00 | 214.83 | 1,673 |
| 2024-02-22 | 262.00 | 266.00 | 262.00 | 262.00 | 214.83 | 1,969 |
| 2024-02-21 | 264.00 | 264.00 | 260.00 | 260.00 | 213.19 | 346 |
| 2024-02-20 | 264.00 | 268.00 | 260.00 | 260.00 | 213.19 | 1,221 |
| 2024-02-19 | 266.00 | 266.00 | 264.00 | 264.00 | 216.47 | 130 |
| 2024-02-16 | 266.00 | 266.00 | 262.00 | 266.00 | 218.11 | 880 |
| 2024-02-15 | 262.00 | 266.00 | 260.00 | 262.00 | 214.83 | 794 |
| 2024-02-14 | 264.00 | 264.00 | 262.00 | 264.00 | 216.47 | 199 |
| 2024-02-13 | 266.00 | 266.00 | 260.00 | 260.00 | 213.19 | 237 |
| 2024-02-12 | 262.00 | 266.00 | 262.00 | 264.00 | 216.47 | 816 |
| 2024-02-09 | 262.00 | 266.00 | 260.00 | 266.00 | 218.11 | 1,282 |
| 2024-02-08 | 260.00 | 262.00 | 260.00 | 262.00 | 214.83 | 679 |
| 2024-02-07 | 260.00 | 262.00 | 260.00 | 262.00 | 214.83 | 1,460 |
| 2024-02-06 | 262.00 | 264.00 | 260.00 | 260.00 | 213.19 | 790 |
| 2024-02-05 | 262.00 | 264.00 | 260.00 | 264.00 | 216.47 | 168 |
| 2024-02-02 | 260.00 | 276.00 | 260.00 | 262.00 | 214.83 | 575 |
| 2024-02-01 | 262.00 | 262.00 | 256.00 | 256.00 | 209.91 | 122 |
| 2024-01-31 | 259.00 | 260.00 | 257.00 | 260.00 | 213.19 | 430 |
| 2024-01-30 | 259.00 | 260.00 | 257.00 | 259.00 | 212.37 | 2,392 |
| 2024-01-29 | 261.00 | 262.00 | 259.00 | 262.00 | 213.19 | 2,790 |
| 2024-01-26 | 264.00 | 264.00 | 259.00 | 262.00 | 213.19 | 1,672 |
| 2024-01-25 | 259.00 | 263.00 | 259.00 | 261.00 | 212.38 | 1,582 |
| 2024-01-24 | 259.00 | 260.00 | 257.00 | 260.00 | 211.57 | 787 |
| 2024-01-23 | 259.00 | 260.00 | 257.00 | 259.00 | 210.75 | 857 |
| 2024-01-22 | 262.00 | 262.00 | 257.00 | 258.00 | 209.94 | 1,143 |
| 2024-01-19 | 263.00 | 263.00 | 258.00 | 258.00 | 209.94 | 450 |
| 2024-01-18 | 261.00 | 261.00 | 257.00 | 260.00 | 211.57 | 829 |
| 2024-01-17 | 259.00 | 262.00 | 258.00 | 261.00 | 212.38 | 494 |
| 2024-01-16 | 263.00 | 263.00 | 259.00 | 259.00 | 210.75 | 1,131 |
| 2024-01-15 | 260.00 | 263.00 | 259.00 | 260.00 | 211.57 | 1,474 |
| 2024-01-12 | 260.00 | 260.00 | 258.00 | 260.00 | 211.57 | 850 |
| 2024-01-11 | 259.00 | 264.00 | 256.00 | 261.00 | 212.38 | 2,406 |
| 2024-01-10 | 262.00 | 262.00 | 257.00 | 258.00 | 209.94 | 1,954 |
| 2024-01-09 | 263.00 | 264.00 | 258.00 | 262.00 | 213.19 | 4,802 |
| 2024-01-08 | 265.00 | 265.00 | 258.00 | 260.00 | 211.57 | 3,943 |
| 2024-01-05 | 265.00 | 265.00 | 262.00 | 265.00 | 215.63 | 943 |
| 2024-01-04 | 264.00 | 265.00 | 262.00 | 265.00 | 215.63 | 3,996 |
| 2024-01-03 | 265.00 | 265.00 | 261.00 | 264.00 | 214.82 | 771 |
| 2024-01-02 | 264.00 | 265.00 | 261.00 | 265.00 | 215.63 | 2,157 |
| 2023-12-29 | 266.00 | 266.00 | 260.00 | 262.00 | 213.19 | 3,546 |
| 2023-12-28 | 267.00 | 267.00 | 264.00 | 267.00 | 217.26 | 199 |
| 2023-12-27 | 266.00 | 267.00 | 265.00 | 267.00 | 215.63 | 939 |
| 2023-12-22 | 270.00 | 270.00 | 265.00 | 265.00 | 214.02 | 2,787 |
| 2023-12-21 | 267.00 | 270.00 | 267.00 | 270.00 | 218.06 | 414 |
| 2023-12-20 | 266.00 | 266.00 | 266.00 | 266.00 | 214.83 | 76 |
| 2023-12-19 | 265.00 | 269.00 | 263.00 | 267.00 | 215.63 | 819 |
| 2023-12-18 | 269.00 | 269.00 | 264.00 | 265.00 | 214.02 | 4,043 |
| 2023-12-15 | 270.00 | 270.00 | 263.00 | 269.00 | 217.25 | 1,049 |
| 2023-12-14 | 265.00 | 270.00 | 265.00 | 265.00 | 214.02 | 4,903 |
| 2023-12-13 | 265.00 | 265.00 | 264.00 | 265.00 | 214.02 | 293 |
| 2023-12-12 | 265.00 | 265.00 | 264.00 | 265.00 | 214.02 | 764 |
| 2023-12-11 | 265.00 | 265.00 | 265.00 | 265.00 | 214.02 | 245 |
| 2023-12-08 | 265.00 | 265.00 | 260.00 | 265.00 | 214.02 | 2,619 |
| 2023-12-07 | 266.00 | 266.00 | 264.00 | 265.00 | 214.02 | 266 |
| 2023-12-06 | 269.00 | 269.00 | 262.00 | 266.00 | 214.83 | 1,422 |
| 2023-12-05 | 265.00 | 273.00 | 258.00 | 262.00 | 211.60 | 3,584 |
| 2023-12-04 | 265.00 | 265.00 | 260.00 | 265.00 | 214.02 | 3,763 |
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.