Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 268.00 | 268.00 | 260.00 | 260.00 | 200.45 | 198 |
| 2023-06-14 | 260.00 | 267.00 | 260.00 | 267.00 | 205.85 | 273 |
| 2023-06-13 | 267.00 | 267.00 | 257.00 | 260.00 | 200.45 | 226 |
| 2023-06-12 | 260.00 | 268.00 | 257.00 | 267.00 | 205.85 | 523 |
| 2023-06-09 | 261.00 | 261.00 | 260.00 | 260.00 | 200.45 | 121 |
| 2023-06-08 | 267.00 | 267.00 | 257.00 | 257.00 | 198.14 | 349 |
| 2023-06-07 | 273.00 | 273.00 | 260.00 | 260.00 | 200.45 | 289 |
| 2023-06-05 | 264.00 | 273.00 | 255.00 | 272.00 | 209.70 | 933 |
| 2023-06-02 | 267.00 | 272.00 | 253.00 | 266.00 | 205.08 | 3,799 |
| 2023-06-01 | 260.00 | 270.00 | 253.00 | 268.00 | 206.62 | 685 |
| 2023-05-31 | 273.00 | 273.00 | 260.00 | 260.00 | 200.45 | 622 |
| 2023-05-30 | 270.00 | 270.00 | 255.00 | 255.00 | 196.60 | 803 |
| 2023-05-29 | 278.00 | 284.00 | 267.00 | 267.00 | 204.30 | 1,999 |
| 2023-05-26 | 278.00 | 278.00 | 272.00 | 278.00 | 212.72 | 66 |
| 2023-05-25 | 280.00 | 280.00 | 271.00 | 272.00 | 208.13 | 1,584 |
| 2023-05-24 | 285.00 | 285.00 | 280.00 | 280.00 | 214.25 | 51 |
| 2023-05-23 | 285.00 | 285.00 | 272.00 | 272.00 | 208.13 | 81 |
| 2023-05-22 | 269.00 | 278.00 | 269.00 | 278.00 | 212.72 | 217 |
| 2023-05-19 | 273.00 | 276.00 | 268.00 | 276.00 | 211.19 | 972 |
| 2023-05-17 | 273.00 | 273.00 | 272.00 | 272.00 | 208.13 | 574 |
| 2023-05-16 | 279.00 | 279.00 | 278.00 | 278.00 | 212.72 | 50 |
| 2023-05-15 | 271.00 | 271.00 | 269.00 | 271.00 | 207.37 | 304 |
| 2023-05-12 | 270.00 | 271.00 | 263.00 | 271.00 | 207.37 | 352 |
| 2023-05-11 | 269.00 | 274.00 | 265.00 | 274.00 | 209.66 | 126 |
| 2023-05-10 | 270.00 | 270.00 | 268.00 | 269.00 | 205.84 | 1,109 |
| 2023-05-09 | 279.00 | 285.00 | 271.00 | 285.00 | 218.08 | 721 |
| 2023-05-08 | 284.00 | 286.00 | 282.00 | 286.00 | 218.84 | 291 |
| 2023-05-05 | 282.00 | 284.00 | 282.00 | 284.00 | 217.31 | 135 |
| 2023-05-04 | 282.00 | 287.00 | 282.00 | 282.00 | 215.78 | 37 |
| 2023-05-03 | 287.00 | 287.00 | 282.00 | 282.00 | 215.78 | 91 |
| 2023-05-02 | 287.00 | 287.00 | 286.00 | 286.00 | 218.84 | 57 |
| 2023-04-28 | 288.00 | 288.00 | 287.00 | 288.00 | 220.37 | 133 |
| 2023-04-27 | 278.00 | 287.00 | 274.00 | 287.00 | 219.61 | 154 |
| 2023-04-26 | 284.00 | 287.00 | 274.00 | 282.00 | 214.25 | 308 |
| 2023-04-25 | 286.00 | 287.00 | 284.00 | 286.00 | 217.29 | 344 |
| 2023-04-24 | 288.00 | 288.00 | 260.00 | 279.00 | 211.97 | 777 |
| 2023-04-21 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 65 |
| 2023-04-20 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 68 |
| 2023-04-19 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 36 |
| 2023-04-18 | 288.00 | 288.00 | 286.00 | 288.00 | 218.81 | 34 |
| 2023-04-17 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 35 |
| 2023-04-14 | 288.00 | 288.00 | 284.00 | 288.00 | 218.81 | 226 |
| 2023-04-13 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 1,095 |
| 2023-04-12 | 288.00 | 288.00 | 280.00 | 288.00 | 218.81 | 32 |
| 2023-04-11 | 288.00 | 289.00 | 288.00 | 288.00 | 218.81 | 217 |
| 2023-04-06 | 288.00 | 288.00 | 288.00 | 288.00 | 218.81 | 37 |
| 2023-04-05 | 289.00 | 289.00 | 280.00 | 288.00 | 218.81 | 109 |
| 2023-04-04 | 289.00 | 289.00 | 281.00 | 289.00 | 219.57 | 58 |
| 2023-04-03 | 289.00 | 289.00 | 289.00 | 289.00 | 219.57 | 22 |
| 2023-03-31 | 289.00 | 289.00 | 289.00 | 289.00 | 219.57 | 51 |
| 2023-03-30 | 282.00 | 289.00 | 282.00 | 289.00 | 219.57 | 40 |
| 2023-03-29 | 289.00 | 289.00 | 289.00 | 289.00 | 218.05 | 10 |
| 2023-03-28 | 288.00 | 289.00 | 288.00 | 289.00 | 218.05 | 69 |
| 2023-03-27 | 287.00 | 287.00 | 287.00 | 287.00 | 216.54 | 15 |
| 2023-03-24 | 282.00 | 287.00 | 275.00 | 287.00 | 216.54 | 81 |
| 2023-03-23 | 287.00 | 287.00 | 274.00 | 287.00 | 216.54 | 115 |
| 2023-03-22 | 287.00 | 287.00 | 273.00 | 273.00 | 205.98 | 11 |
| 2023-03-21 | 287.00 | 287.00 | 287.00 | 287.00 | 216.54 | 704 |
| 2023-03-20 | 287.00 | 287.00 | 287.00 | 287.00 | 216.54 | 1,041 |
| 2023-03-17 | 272.00 | 288.00 | 272.00 | 272.00 | 205.22 | 71 |
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.