Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 274.00 | 274.00 | 256.00 | 260.00 | 185.53 | 228 |
| 2022-09-26 | 280.00 | 280.00 | 270.00 | 274.00 | 195.52 | 82 |
| 2022-09-23 | 299.00 | 299.00 | 270.00 | 280.00 | 199.80 | 414 |
| 2022-09-22 | 290.00 | 290.00 | 272.00 | 272.00 | 194.10 | 235 |
| 2022-09-21 | 285.00 | 290.00 | 280.00 | 280.00 | 199.80 | 212 |
| 2022-09-20 | 280.00 | 280.00 | 280.00 | 280.00 | 199.80 | 99 |
| 2022-09-19 | 270.00 | 280.00 | 265.00 | 265.00 | 189.10 | 517 |
| 2022-09-16 | 280.00 | 280.00 | 270.00 | 270.00 | 192.67 | 507 |
| 2022-09-15 | 280.00 | 280.00 | 280.00 | 280.00 | 199.80 | 1 |
| 2022-09-14 | 267.00 | 280.00 | 267.00 | 272.00 | 194.10 | 769 |
| 2022-09-13 | 252.00 | 263.00 | 245.00 | 263.00 | 187.67 | 1,403 |
| 2022-09-12 | 253.00 | 267.00 | 245.00 | 267.00 | 190.53 | 1,419 |
| 2022-09-09 | 277.00 | 277.00 | 277.00 | 277.00 | 197.66 | 0 |
| 2022-09-08 | 279.00 | 279.00 | 277.00 | 277.00 | 197.66 | 21 |
| 2022-09-07 | 252.00 | 279.00 | 252.00 | 279.00 | 199.09 | 232 |
| 2022-09-06 | 250.00 | 275.00 | 245.00 | 252.00 | 179.82 | 719 |
| 2022-09-05 | 285.00 | 290.00 | 285.00 | 290.00 | 206.94 | 400 |
| 2022-09-02 | 286.00 | 286.00 | 286.00 | 286.00 | 204.09 | 1 |
| 2022-09-01 | 286.00 | 286.00 | 286.00 | 286.00 | 204.09 | 50 |
| 2022-08-31 | 251.00 | 251.00 | 250.00 | 250.00 | 178.40 | 757 |
| 2022-08-30 | 255.00 | 260.00 | 250.00 | 260.00 | 185.53 | 510 |
| 2022-08-29 | 277.00 | 278.00 | 277.00 | 278.00 | 198.38 | 20 |
| 2022-08-26 | 278.00 | 278.00 | 278.00 | 278.00 | 198.38 | 0 |
| 2022-08-25 | 261.00 | 278.00 | 261.00 | 278.00 | 198.38 | 273 |
| 2022-08-24 | 255.00 | 255.00 | 255.00 | 255.00 | 181.96 | 0 |
| 2022-08-23 | 255.00 | 255.00 | 255.00 | 255.00 | 181.96 | 0 |
| 2022-08-22 | 255.00 | 255.00 | 255.00 | 255.00 | 181.96 | 11 |
| 2022-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 199.80 | 17 |
| 2022-08-18 | 260.00 | 260.00 | 252.00 | 252.00 | 179.82 | 36 |
| 2022-08-17 | 250.00 | 255.00 | 250.00 | 255.00 | 181.96 | 734 |
| 2022-08-16 | 270.00 | 290.00 | 270.00 | 290.00 | 206.94 | 107 |
| 2022-08-15 | 296.00 | 296.00 | 296.00 | 296.00 | 211.22 | 33 |
| 2022-08-12 | 255.00 | 260.00 | 250.00 | 252.00 | 179.82 | 2,097 |
| 2022-08-11 | 254.00 | 254.00 | 250.00 | 250.00 | 178.40 | 2,225 |
| 2022-08-10 | 252.00 | 270.00 | 250.00 | 270.00 | 192.67 | 1,631 |
| 2022-08-09 | 245.00 | 270.00 | 245.00 | 270.00 | 192.67 | 2,070 |
| 2022-08-08 | 270.00 | 270.00 | 252.00 | 252.00 | 179.82 | 2,371 |
| 2022-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | 185.53 | 8 |
| 2022-08-04 | 270.00 | 270.00 | 260.00 | 260.00 | 185.53 | 200 |
| 2022-08-03 | 265.00 | 295.00 | 260.00 | 260.00 | 185.53 | 60 |
| 2022-08-02 | 265.00 | 265.00 | 265.00 | 265.00 | 189.10 | 0 |
| 2022-08-01 | 280.00 | 280.00 | 265.00 | 265.00 | 189.10 | 301 |
| 2022-07-29 | 288.00 | 288.00 | 263.00 | 281.00 | 200.52 | 2,200 |
| 2022-07-28 | 300.00 | 300.00 | 266.00 | 298.00 | 212.65 | 940 |
| 2022-07-27 | 301.00 | 301.00 | 287.00 | 287.00 | 204.80 | 2,504 |
← NewerPage 18 of 18 · 1,065 trading days
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.