Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 261.00 | 261.00 | 260.00 | 260.00 | 205.24 | 57 |
| 2023-09-07 | 261.00 | 261.00 | 260.00 | 260.00 | 205.24 | 125 |
| 2023-09-06 | 260.00 | 260.00 | 260.00 | 260.00 | 205.24 | 92 |
| 2023-09-05 | 264.00 | 264.00 | 258.00 | 260.00 | 205.24 | 137 |
| 2023-09-04 | 261.00 | 264.00 | 250.00 | 258.00 | 203.66 | 796 |
| 2023-09-01 | 260.00 | 261.00 | 260.00 | 261.00 | 206.03 | 1,028 |
| 2023-08-31 | 262.00 | 262.00 | 255.00 | 260.00 | 205.24 | 375 |
| 2023-08-30 | 261.00 | 262.00 | 253.00 | 260.00 | 205.24 | 292 |
| 2023-08-29 | 260.00 | 260.00 | 260.00 | 260.00 | 203.66 | 0 |
| 2023-08-28 | 261.00 | 261.00 | 259.00 | 260.00 | 203.66 | 264 |
| 2023-08-25 | 255.00 | 256.00 | 252.00 | 252.00 | 197.40 | 790 |
| 2023-08-24 | 258.00 | 258.00 | 251.00 | 256.00 | 200.53 | 160 |
| 2023-08-23 | 249.00 | 256.00 | 249.00 | 256.00 | 200.53 | 10 |
| 2023-08-22 | 249.00 | 256.00 | 249.00 | 256.00 | 200.53 | 28 |
| 2023-08-21 | 259.00 | 259.00 | 249.00 | 249.00 | 195.05 | 103 |
| 2023-08-18 | 260.00 | 260.00 | 246.00 | 246.00 | 192.70 | 526 |
| 2023-08-17 | 252.00 | 262.00 | 245.00 | 260.00 | 203.66 | 235 |
| 2023-08-16 | 263.00 | 263.00 | 250.00 | 262.00 | 205.23 | 294 |
| 2023-08-15 | 260.00 | 263.00 | 255.00 | 263.00 | 206.01 | 275 |
| 2023-08-14 | 264.00 | 264.00 | 260.00 | 260.00 | 203.66 | 179 |
| 2023-08-11 | 263.00 | 263.00 | 257.00 | 263.00 | 206.01 | 480 |
| 2023-08-10 | 263.00 | 263.00 | 257.00 | 257.00 | 201.31 | 138 |
| 2023-08-09 | 258.00 | 263.00 | 257.00 | 263.00 | 206.01 | 181 |
| 2023-08-08 | 262.00 | 262.00 | 257.00 | 258.00 | 202.10 | 1,077 |
| 2023-08-07 | 263.00 | 263.00 | 256.00 | 262.00 | 205.23 | 143 |
| 2023-08-04 | 260.00 | 262.00 | 252.00 | 262.00 | 205.23 | 108 |
| 2023-08-03 | 260.00 | 262.00 | 255.00 | 260.00 | 203.66 | 253 |
| 2023-08-02 | 260.00 | 260.00 | 251.00 | 258.00 | 202.10 | 395 |
| 2023-08-01 | 260.00 | 260.00 | 258.00 | 258.00 | 202.10 | 87 |
| 2023-07-31 | 260.00 | 260.00 | 260.00 | 260.00 | 203.66 | 21 |
| 2023-07-28 | 263.00 | 263.00 | 248.00 | 261.00 | 204.45 | 669 |
| 2023-07-27 | 258.00 | 262.00 | 253.00 | 257.00 | 199.75 | 224 |
| 2023-07-26 | 258.00 | 262.00 | 255.00 | 255.00 | 198.19 | 124 |
| 2023-07-25 | 251.00 | 259.00 | 245.00 | 258.00 | 200.53 | 1,519 |
| 2023-07-24 | 252.00 | 252.00 | 249.00 | 249.00 | 193.53 | 213 |
| 2023-07-21 | 252.00 | 252.00 | 252.00 | 252.00 | 195.86 | 199 |
| 2023-07-20 | 254.00 | 254.00 | 250.00 | 252.00 | 195.86 | 381 |
| 2023-07-19 | 248.00 | 258.00 | 240.00 | 249.00 | 193.53 | 2,041 |
| 2023-07-18 | 250.00 | 250.00 | 243.00 | 245.00 | 190.42 | 58 |
| 2023-07-17 | 254.00 | 254.00 | 244.00 | 251.00 | 195.08 | 795 |
| 2023-07-14 | 243.00 | 254.00 | 243.00 | 243.00 | 188.87 | 154 |
| 2023-07-13 | 243.00 | 257.00 | 243.00 | 257.00 | 199.75 | 1,183 |
| 2023-07-12 | 240.00 | 242.00 | 238.00 | 241.00 | 187.31 | 5,714 |
| 2023-07-11 | 243.00 | 246.00 | 237.00 | 242.00 | 188.09 | 4,527 |
| 2023-07-10 | 254.00 | 254.00 | 239.00 | 243.00 | 188.87 | 6,430 |
| 2023-07-07 | 258.00 | 258.00 | 242.00 | 254.00 | 197.42 | 247 |
| 2023-07-06 | 254.00 | 256.00 | 243.00 | 256.00 | 198.97 | 815 |
| 2023-07-05 | 251.00 | 254.00 | 244.00 | 253.00 | 196.64 | 1,064 |
| 2023-07-04 | 245.00 | 251.00 | 242.00 | 251.00 | 195.08 | 561 |
| 2023-07-03 | 257.00 | 258.00 | 240.00 | 246.00 | 191.20 | 1,324 |
| 2023-06-30 | 248.00 | 259.00 | 242.00 | 257.00 | 199.75 | 190 |
| 2023-06-29 | 248.00 | 248.00 | 248.00 | 248.00 | 192.75 | 755 |
| 2023-06-28 | 248.00 | 248.00 | 246.00 | 248.00 | 191.20 | 152 |
| 2023-06-27 | 253.00 | 255.00 | 238.00 | 248.00 | 191.20 | 1,201 |
| 2023-06-26 | 244.00 | 258.00 | 244.00 | 253.00 | 195.05 | 1,105 |
| 2023-06-22 | 260.00 | 264.00 | 243.00 | 254.00 | 195.82 | 4,226 |
| 2023-06-21 | 264.00 | 264.00 | 259.00 | 260.00 | 200.45 | 42 |
| 2023-06-20 | 264.00 | 265.00 | 260.00 | 264.00 | 203.53 | 88 |
| 2023-06-19 | 262.00 | 263.00 | 258.00 | 263.00 | 202.76 | 91 |
| 2023-06-16 | 267.00 | 267.00 | 262.00 | 262.00 | 201.99 | 332 |
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.