Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 288.00 | 288.00 | 288.00 | 288.00 | 212.81 | 3 |
| 2022-12-19 | 282.00 | 282.00 | 282.00 | 282.00 | 208.38 | 0 |
| 2022-12-16 | 293.00 | 293.00 | 282.00 | 282.00 | 208.38 | 257 |
| 2022-12-15 | 293.00 | 293.00 | 282.00 | 282.00 | 208.38 | 58 |
| 2022-12-14 | 293.00 | 293.00 | 281.00 | 293.00 | 216.51 | 102 |
| 2022-12-13 | 295.00 | 295.00 | 293.00 | 293.00 | 216.51 | 115 |
| 2022-12-12 | 292.00 | 294.00 | 282.00 | 294.00 | 217.24 | 8 |
| 2022-12-09 | 294.00 | 294.00 | 294.00 | 294.00 | 217.24 | 0 |
| 2022-12-08 | 294.00 | 294.00 | 294.00 | 294.00 | 217.24 | 46 |
| 2022-12-07 | 293.00 | 293.00 | 293.00 | 293.00 | 216.51 | 149 |
| 2022-12-06 | 286.00 | 294.00 | 284.00 | 284.00 | 209.86 | 244 |
| 2022-12-05 | 288.00 | 288.00 | 288.00 | 288.00 | 212.81 | 0 |
| 2022-12-02 | 288.00 | 288.00 | 288.00 | 288.00 | 212.81 | 0 |
| 2022-12-01 | 296.00 | 296.00 | 288.00 | 288.00 | 212.81 | 17 |
| 2022-11-30 | 284.00 | 295.00 | 284.00 | 295.00 | 217.98 | 12 |
| 2022-11-29 | 297.00 | 297.00 | 297.00 | 297.00 | 219.46 | 2 |
| 2022-11-28 | 298.00 | 298.00 | 297.00 | 297.00 | 217.98 | 39 |
| 2022-11-25 | 285.00 | 296.00 | 285.00 | 296.00 | 217.25 | 1,138 |
| 2022-11-24 | 291.00 | 291.00 | 291.00 | 291.00 | 213.58 | 1 |
| 2022-11-23 | 291.00 | 299.00 | 291.00 | 291.00 | 213.58 | 653 |
| 2022-11-22 | 282.00 | 282.00 | 282.00 | 282.00 | 206.97 | 0 |
| 2022-11-21 | 291.00 | 291.00 | 280.00 | 282.00 | 206.97 | 527 |
| 2022-11-18 | 270.00 | 270.00 | 270.00 | 270.00 | 198.17 | 0 |
| 2022-11-17 | 279.00 | 279.00 | 270.00 | 270.00 | 198.17 | 53 |
| 2022-11-16 | 280.00 | 280.00 | 280.00 | 280.00 | 205.51 | 0 |
| 2022-11-15 | 270.00 | 280.00 | 267.00 | 280.00 | 205.51 | 692 |
| 2022-11-14 | 278.00 | 278.00 | 275.00 | 275.00 | 201.84 | 6 |
| 2022-11-11 | 278.00 | 278.00 | 278.00 | 278.00 | 204.04 | 0 |
| 2022-11-10 | 278.00 | 278.00 | 278.00 | 278.00 | 204.04 | 242 |
| 2022-11-09 | 264.00 | 264.00 | 264.00 | 264.00 | 193.76 | 52 |
| 2022-11-08 | 278.00 | 278.00 | 278.00 | 278.00 | 204.04 | 0 |
| 2022-11-07 | 278.00 | 278.00 | 265.00 | 278.00 | 204.04 | 43 |
| 2022-11-04 | 271.00 | 278.00 | 271.00 | 278.00 | 204.04 | 72 |
| 2022-11-03 | 291.00 | 291.00 | 291.00 | 291.00 | 213.58 | 0 |
| 2022-11-02 | 291.00 | 291.00 | 291.00 | 291.00 | 213.58 | 0 |
| 2022-11-01 | 291.00 | 291.00 | 291.00 | 291.00 | 213.58 | 0 |
| 2022-10-31 | 291.00 | 291.00 | 291.00 | 291.00 | 213.58 | 0 |
| 2022-10-28 | 262.00 | 291.00 | 262.00 | 291.00 | 213.58 | 6 |
| 2022-10-27 | 294.00 | 295.00 | 293.00 | 293.00 | 209.08 | 218 |
| 2022-10-26 | 294.00 | 294.00 | 294.00 | 294.00 | 209.79 | 23 |
| 2022-10-25 | 295.00 | 295.00 | 294.00 | 294.00 | 209.79 | 97 |
| 2022-10-24 | 287.00 | 294.00 | 287.00 | 294.00 | 209.79 | 120 |
| 2022-10-21 | 270.00 | 297.00 | 268.00 | 287.00 | 204.80 | 1,366 |
| 2022-10-20 | 289.00 | 289.00 | 267.00 | 289.00 | 206.23 | 528 |
| 2022-10-19 | 289.00 | 289.00 | 266.00 | 267.00 | 190.53 | 66 |
| 2022-10-18 | 278.00 | 289.00 | 266.00 | 266.00 | 189.81 | 113 |
| 2022-10-17 | 270.00 | 278.00 | 260.00 | 278.00 | 198.38 | 87 |
| 2022-10-14 | 270.00 | 270.00 | 254.00 | 270.00 | 192.67 | 283 |
| 2022-10-13 | 279.00 | 279.00 | 255.00 | 258.00 | 184.11 | 404 |
| 2022-10-12 | 270.00 | 270.00 | 270.00 | 270.00 | 192.67 | 113 |
| 2022-10-11 | 279.00 | 279.00 | 260.00 | 260.00 | 185.53 | 186 |
| 2022-10-10 | 289.00 | 289.00 | 255.00 | 265.00 | 189.10 | 689 |
| 2022-10-07 | 266.00 | 298.00 | 265.00 | 266.00 | 189.81 | 496 |
| 2022-10-06 | 275.00 | 297.00 | 275.00 | 275.00 | 196.24 | 232 |
| 2022-10-05 | 298.00 | 299.00 | 265.00 | 275.00 | 196.24 | 438 |
| 2022-10-04 | 299.00 | 299.00 | 299.00 | 299.00 | 213.36 | 7 |
| 2022-10-03 | 275.00 | 298.00 | 260.00 | 260.00 | 185.53 | 339 |
| 2022-09-30 | 296.00 | 296.00 | 256.00 | 275.00 | 196.24 | 396 |
| 2022-09-29 | 285.00 | 300.00 | 275.00 | 275.00 | 196.24 | 742 |
| 2022-09-28 | 270.00 | 290.00 | 270.00 | 275.00 | 196.24 | 426 |
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.