Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 288.00 | 288.00 | 275.00 | 275.00 | 207.49 | 12 |
| 2023-03-15 | 288.00 | 288.00 | 270.00 | 270.00 | 203.72 | 129 |
| 2023-03-14 | 288.00 | 288.00 | 288.00 | 288.00 | 217.30 | 422 |
| 2023-03-13 | 284.00 | 285.00 | 270.00 | 285.00 | 215.03 | 93 |
| 2023-03-10 | 289.00 | 289.00 | 289.00 | 289.00 | 218.05 | 8 |
| 2023-03-09 | 285.00 | 289.00 | 285.00 | 289.00 | 218.05 | 131 |
| 2023-03-08 | 284.00 | 285.00 | 284.00 | 285.00 | 215.03 | 169 |
| 2023-03-07 | 285.00 | 285.00 | 285.00 | 285.00 | 215.03 | 289 |
| 2023-03-06 | 286.00 | 289.00 | 285.00 | 285.00 | 215.03 | 461 |
| 2023-03-03 | 289.00 | 289.00 | 285.00 | 285.00 | 215.03 | 95 |
| 2023-03-02 | 289.00 | 289.00 | 289.00 | 289.00 | 218.05 | 69 |
| 2023-03-01 | 289.00 | 289.00 | 289.00 | 289.00 | 218.05 | 13 |
| 2023-02-28 | 288.00 | 288.00 | 288.00 | 288.00 | 217.30 | 0 |
| 2023-02-27 | 289.00 | 289.00 | 270.00 | 288.00 | 217.30 | 511 |
| 2023-02-24 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 0 |
| 2023-02-23 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 0 |
| 2023-02-22 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 0 |
| 2023-02-21 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 28 |
| 2023-02-20 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 0 |
| 2023-02-17 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 0 |
| 2023-02-16 | 281.00 | 287.00 | 281.00 | 287.00 | 215.03 | 12 |
| 2023-02-15 | 287.00 | 287.00 | 280.00 | 280.00 | 209.79 | 632 |
| 2023-02-14 | 287.00 | 287.00 | 287.00 | 287.00 | 215.03 | 37 |
| 2023-02-13 | 287.00 | 288.00 | 285.00 | 287.00 | 215.03 | 37 |
| 2023-02-10 | 283.00 | 288.00 | 283.00 | 287.00 | 215.03 | 41 |
| 2023-02-09 | 288.00 | 288.00 | 288.00 | 288.00 | 215.78 | 0 |
| 2023-02-08 | 288.00 | 288.00 | 283.00 | 288.00 | 215.78 | 426 |
| 2023-02-07 | 288.00 | 288.00 | 288.00 | 288.00 | 215.78 | 170 |
| 2023-02-06 | 289.00 | 289.00 | 289.00 | 289.00 | 216.53 | 0 |
| 2023-02-03 | 289.00 | 289.00 | 288.00 | 289.00 | 216.53 | 12,783 |
| 2023-02-02 | 288.00 | 288.00 | 288.00 | 288.00 | 215.78 | 212 |
| 2023-02-01 | 289.00 | 289.00 | 285.00 | 288.00 | 215.78 | 98 |
| 2023-01-31 | 288.00 | 288.00 | 288.00 | 288.00 | 215.78 | 0 |
| 2023-01-30 | 284.00 | 288.00 | 284.00 | 288.00 | 215.78 | 109 |
| 2023-01-27 | 289.00 | 290.00 | 287.00 | 288.00 | 214.28 | 581 |
| 2023-01-26 | 290.00 | 290.00 | 287.00 | 287.00 | 213.54 | 447 |
| 2023-01-25 | 290.00 | 290.00 | 284.00 | 288.00 | 214.28 | 597 |
| 2023-01-24 | 290.00 | 290.00 | 288.00 | 288.00 | 214.28 | 260 |
| 2023-01-23 | 290.00 | 290.00 | 282.00 | 284.00 | 211.31 | 1,067 |
| 2023-01-20 | 290.00 | 290.00 | 290.00 | 290.00 | 215.77 | 4,845 |
| 2023-01-19 | 290.00 | 291.00 | 286.00 | 286.00 | 212.80 | 1,495 |
| 2023-01-18 | 287.00 | 287.00 | 287.00 | 287.00 | 213.54 | 0 |
| 2023-01-17 | 287.00 | 287.00 | 287.00 | 287.00 | 213.54 | 0 |
| 2023-01-16 | 294.00 | 294.00 | 287.00 | 287.00 | 213.54 | 926 |
| 2023-01-13 | 292.00 | 292.00 | 292.00 | 292.00 | 217.26 | 0 |
| 2023-01-12 | 290.00 | 292.00 | 290.00 | 292.00 | 217.26 | 5,043 |
| 2023-01-11 | 289.00 | 290.00 | 284.00 | 284.00 | 211.31 | 57 |
| 2023-01-10 | 291.00 | 292.00 | 287.00 | 292.00 | 217.26 | 220 |
| 2023-01-09 | 294.00 | 294.00 | 292.00 | 292.00 | 217.26 | 80 |
| 2023-01-05 | 294.00 | 294.00 | 294.00 | 294.00 | 218.75 | 0 |
| 2023-01-04 | 294.00 | 294.00 | 289.00 | 294.00 | 218.75 | 386 |
| 2023-01-03 | 295.00 | 295.00 | 290.00 | 294.00 | 218.75 | 586 |
| 2023-01-02 | 297.00 | 298.00 | 297.00 | 298.00 | 221.72 | 100 |
| 2022-12-30 | 291.00 | 291.00 | 291.00 | 291.00 | 216.52 | 0 |
| 2022-12-29 | 291.00 | 291.00 | 291.00 | 291.00 | 216.52 | 0 |
| 2022-12-28 | 293.00 | 293.00 | 291.00 | 291.00 | 215.03 | 167 |
| 2022-12-27 | 291.00 | 291.00 | 291.00 | 291.00 | 215.03 | 21 |
| 2022-12-23 | 285.00 | 285.00 | 285.00 | 285.00 | 210.59 | 0 |
| 2022-12-22 | 293.00 | 293.00 | 285.00 | 285.00 | 210.59 | 203 |
| 2022-12-21 | 292.00 | 292.00 | 292.00 | 292.00 | 215.77 | 39 |
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.