Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 284.00 | 284.00 | 266.00 | 266.00 | 214.83 | 1,678 |
| 2023-11-30 | 287.00 | 287.00 | 275.00 | 275.00 | 222.10 | 495 |
| 2023-11-29 | 288.00 | 288.00 | 271.00 | 271.00 | 218.86 | 360 |
| 2023-11-28 | 268.00 | 273.00 | 268.00 | 270.00 | 216.44 | 1,097 |
| 2023-11-27 | 280.00 | 290.00 | 263.00 | 266.00 | 213.24 | 4,773 |
| 2023-11-24 | 273.00 | 280.00 | 270.00 | 280.00 | 224.46 | 1,282 |
| 2023-11-23 | 272.00 | 285.00 | 270.00 | 273.00 | 218.85 | 775 |
| 2023-11-22 | 272.00 | 272.00 | 265.00 | 265.00 | 212.43 | 67 |
| 2023-11-21 | 270.00 | 275.00 | 262.00 | 270.00 | 216.44 | 499 |
| 2023-11-20 | 270.00 | 270.00 | 265.00 | 270.00 | 216.44 | 150 |
| 2023-11-17 | 266.00 | 270.00 | 265.00 | 270.00 | 216.44 | 1,427 |
| 2023-11-16 | 262.00 | 271.00 | 260.00 | 271.00 | 217.24 | 385 |
| 2023-11-15 | 265.00 | 265.00 | 262.00 | 264.00 | 211.63 | 350 |
| 2023-11-14 | 262.00 | 264.00 | 260.00 | 264.00 | 211.63 | 1,379 |
| 2023-11-13 | 264.00 | 266.00 | 260.00 | 262.00 | 210.03 | 1,396 |
| 2023-11-10 | 265.00 | 265.00 | 262.00 | 265.00 | 212.43 | 210 |
| 2023-11-09 | 264.00 | 265.00 | 253.00 | 262.00 | 210.03 | 804 |
| 2023-11-08 | 256.00 | 264.00 | 256.00 | 261.00 | 209.23 | 97 |
| 2023-11-07 | 262.00 | 262.00 | 262.00 | 262.00 | 210.03 | 23 |
| 2023-11-06 | 257.00 | 262.00 | 255.00 | 262.00 | 210.03 | 313 |
| 2023-11-03 | 257.00 | 257.00 | 255.00 | 257.00 | 206.02 | 49 |
| 2023-11-02 | 255.00 | 257.00 | 255.00 | 257.00 | 206.02 | 214 |
| 2023-11-01 | 260.00 | 260.00 | 255.00 | 256.00 | 205.22 | 197 |
| 2023-10-31 | 260.00 | 260.00 | 254.00 | 260.00 | 208.43 | 15 |
| 2023-10-30 | 262.00 | 262.00 | 256.00 | 260.00 | 208.43 | 117 |
| 2023-10-27 | 260.00 | 260.00 | 260.00 | 260.00 | 206.82 | 69 |
| 2023-10-26 | 260.00 | 260.00 | 255.00 | 260.00 | 206.82 | 524 |
| 2023-10-25 | 258.00 | 262.00 | 256.00 | 260.00 | 206.82 | 342 |
| 2023-10-24 | 263.00 | 265.00 | 255.00 | 256.00 | 203.64 | 313 |
| 2023-10-23 | 255.00 | 290.00 | 255.00 | 263.00 | 209.21 | 1,466 |
| 2023-10-20 | 260.00 | 263.00 | 254.00 | 260.00 | 206.82 | 364 |
| 2023-10-19 | 261.00 | 263.00 | 260.00 | 263.00 | 209.21 | 118 |
| 2023-10-18 | 261.00 | 261.00 | 255.00 | 260.00 | 206.82 | 55 |
| 2023-10-17 | 262.00 | 262.00 | 257.00 | 260.00 | 206.82 | 84 |
| 2023-10-16 | 254.00 | 260.00 | 254.00 | 260.00 | 206.82 | 208 |
| 2023-10-13 | 259.00 | 259.00 | 254.00 | 259.00 | 206.03 | 77 |
| 2023-10-12 | 259.00 | 259.00 | 259.00 | 259.00 | 206.03 | 26 |
| 2023-10-11 | 262.00 | 262.00 | 257.00 | 257.00 | 204.44 | 378 |
| 2023-10-10 | 262.00 | 262.00 | 257.00 | 262.00 | 208.41 | 150 |
| 2023-10-09 | 262.00 | 262.00 | 257.00 | 262.00 | 208.41 | 129 |
| 2023-10-06 | 260.00 | 262.00 | 258.00 | 262.00 | 208.41 | 295 |
| 2023-10-05 | 256.00 | 261.00 | 255.00 | 260.00 | 206.82 | 103 |
| 2023-10-04 | 260.00 | 263.00 | 253.00 | 262.00 | 208.41 | 463 |
| 2023-10-03 | 249.00 | 262.00 | 249.00 | 260.00 | 206.82 | 364 |
| 2023-10-02 | 260.00 | 260.00 | 249.00 | 249.00 | 198.07 | 447 |
| 2023-09-29 | 262.00 | 262.00 | 254.00 | 258.00 | 205.23 | 96 |
| 2023-09-28 | 263.00 | 263.00 | 252.00 | 256.00 | 203.64 | 397 |
| 2023-09-27 | 262.00 | 262.00 | 262.00 | 262.00 | 206.82 | 0 |
| 2023-09-26 | 255.00 | 262.00 | 255.00 | 262.00 | 206.82 | 62 |
| 2023-09-25 | 262.00 | 262.00 | 237.00 | 255.00 | 201.30 | 1,015 |
| 2023-09-22 | 262.00 | 262.00 | 253.00 | 262.00 | 206.82 | 61 |
| 2023-09-21 | 254.00 | 266.00 | 253.00 | 253.00 | 199.72 | 2,395 |
| 2023-09-20 | 258.00 | 258.00 | 240.00 | 240.00 | 189.46 | 2,381 |
| 2023-09-19 | 254.00 | 254.00 | 240.00 | 240.00 | 189.46 | 4,020 |
| 2023-09-18 | 258.00 | 258.00 | 254.00 | 254.00 | 200.51 | 42 |
| 2023-09-15 | 256.00 | 258.00 | 256.00 | 258.00 | 203.66 | 810 |
| 2023-09-14 | 258.00 | 258.00 | 250.00 | 258.00 | 203.66 | 111 |
| 2023-09-13 | 252.00 | 258.00 | 252.00 | 256.00 | 202.09 | 27 |
| 2023-09-12 | 260.00 | 260.00 | 252.00 | 252.00 | 198.93 | 398 |
| 2023-09-11 | 260.00 | 260.00 | 255.00 | 255.00 | 201.30 | 281 |
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.