Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 367.50 | 368.00 | 365.50 | 367.00 | 356.95 | 6,326 |
| 2026-04-28 | 366.00 | 370.00 | 365.00 | 368.00 | 355.98 | 5,736 |
| 2026-04-27 | 366.50 | 366.50 | 365.00 | 366.00 | 354.05 | 2,453 |
| 2026-04-24 | 368.00 | 368.00 | 365.50 | 365.50 | 353.56 | 1,581 |
| 2026-04-23 | 366.50 | 368.00 | 363.00 | 366.50 | 354.53 | 3,287 |
| 2026-04-22 | 368.00 | 369.00 | 365.50 | 367.00 | 355.01 | 3,180 |
| 2026-04-21 | 369.50 | 370.00 | 367.00 | 368.00 | 355.98 | 2,070 |
| 2026-04-20 | 370.00 | 372.00 | 368.00 | 369.00 | 356.95 | 1,944 |
| 2026-04-17 | 369.00 | 369.00 | 368.00 | 368.50 | 356.47 | 3,194 |
| 2026-04-16 | 368.50 | 369.00 | 365.50 | 367.00 | 355.01 | 2,334 |
| 2026-04-15 | 369.00 | 370.00 | 367.00 | 369.00 | 356.95 | 3,144 |
| 2026-04-14 | 370.00 | 370.00 | 366.50 | 369.00 | 356.95 | 3,621 |
| 2026-04-13 | 370.50 | 372.50 | 368.00 | 368.50 | 356.47 | 2,992 |
| 2026-04-10 | 373.00 | 373.50 | 368.50 | 370.50 | 358.40 | 6,065 |
| 2026-04-09 | 370.00 | 370.00 | 369.00 | 370.00 | 357.92 | 3,391 |
| 2026-04-08 | 370.50 | 372.00 | 369.00 | 370.00 | 357.92 | 6,152 |
| 2026-04-07 | 370.50 | 372.00 | 367.00 | 369.00 | 356.95 | 3,184 |
| 2026-04-02 | 371.50 | 374.50 | 369.50 | 370.50 | 358.40 | 3,402 |
| 2026-04-01 | 373.50 | 373.50 | 371.00 | 371.50 | 359.37 | 5,085 |
| 2026-03-31 | 372.00 | 377.50 | 371.50 | 372.50 | 360.33 | 1,378 |
| 2026-03-30 | 370.00 | 372.00 | 365.00 | 370.50 | 358.40 | 3,127 |
| 2026-03-27 | 372.50 | 372.50 | 369.00 | 370.00 | 355.98 | 2,187 |
| 2026-03-26 | 372.00 | 377.00 | 371.00 | 372.00 | 357.91 | 3,821 |
| 2026-03-25 | 370.00 | 372.50 | 368.50 | 372.00 | 357.91 | 1,391 |
| 2026-03-24 | 368.50 | 372.50 | 368.00 | 369.00 | 355.02 | 1,053 |
| 2026-03-23 | 367.00 | 370.50 | 361.00 | 368.50 | 354.54 | 4,463 |
| 2026-03-20 | 374.00 | 374.50 | 361.00 | 361.00 | 347.32 | 1,725 |
| 2026-03-19 | 373.00 | 374.00 | 370.00 | 373.00 | 358.87 | 1,860 |
| 2026-03-18 | 374.00 | 374.00 | 370.50 | 373.50 | 359.35 | 1,473 |
| 2026-03-17 | 368.50 | 374.00 | 368.00 | 374.00 | 359.83 | 3,273 |
| 2026-03-16 | 368.50 | 372.50 | 367.00 | 371.00 | 356.94 | 2,323 |
| 2026-03-13 | 368.50 | 373.00 | 364.50 | 370.00 | 355.98 | 1,407 |
| 2026-03-12 | 373.00 | 373.00 | 362.50 | 368.50 | 354.54 | 1,984 |
| 2026-03-11 | 371.00 | 374.00 | 366.50 | 370.00 | 355.98 | 1,890 |
| 2026-03-10 | 368.00 | 370.50 | 368.00 | 370.00 | 355.98 | 2,219 |
| 2026-03-09 | 372.50 | 372.50 | 343.00 | 368.00 | 354.06 | 4,415 |
| 2026-03-06 | 370.00 | 373.00 | 368.00 | 372.50 | 358.39 | 1,637 |
| 2026-03-05 | 370.50 | 371.00 | 368.50 | 370.00 | 355.98 | 2,438 |
| 2026-03-04 | 368.00 | 374.00 | 368.00 | 370.50 | 356.46 | 2,422 |
| 2026-03-03 | 369.00 | 371.50 | 363.00 | 368.00 | 354.06 | 2,452 |
| 2026-03-02 | 369.00 | 372.00 | 365.00 | 372.00 | 357.91 | 1,800 |
| 2026-02-27 | 370.50 | 373.00 | 370.00 | 370.00 | 355.98 | 2,943 |
| 2026-02-26 | 370.50 | 373.00 | 370.00 | 370.50 | 356.46 | 4,798 |
| 2026-02-25 | 372.00 | 374.00 | 371.00 | 372.50 | 356.46 | 2,230 |
| 2026-02-24 | 374.50 | 378.00 | 371.00 | 372.00 | 355.98 | 7,307 |
| 2026-02-23 | 370.00 | 379.00 | 369.50 | 376.00 | 359.81 | 6,059 |
| 2026-02-20 | 371.50 | 372.00 | 369.50 | 371.50 | 355.51 | 1,803 |
| 2026-02-19 | 371.50 | 372.00 | 365.00 | 371.50 | 355.51 | 2,334 |
| 2026-02-18 | 371.50 | 372.00 | 369.00 | 371.50 | 355.51 | 1,740 |
| 2026-02-17 | 372.00 | 374.00 | 369.00 | 371.00 | 355.03 | 2,166 |
| 2026-02-16 | 371.50 | 372.00 | 369.50 | 372.00 | 355.98 | 1,549 |
| 2026-02-13 | 371.00 | 373.00 | 369.00 | 371.50 | 355.51 | 2,234 |
| 2026-02-12 | 369.00 | 374.00 | 365.50 | 371.50 | 355.51 | 4,733 |
| 2026-02-11 | 368.00 | 370.00 | 368.00 | 369.50 | 353.59 | 3,418 |
| 2026-02-10 | 369.50 | 370.00 | 368.00 | 368.00 | 352.16 | 1,014 |
| 2026-02-09 | 369.00 | 373.00 | 367.50 | 369.00 | 353.11 | 2,108 |
| 2026-02-06 | 367.50 | 376.50 | 367.50 | 369.00 | 353.11 | 2,657 |
| 2026-02-05 | 366.00 | 380.00 | 366.00 | 369.00 | 353.11 | 5,654 |
| 2026-02-04 | 367.00 | 369.50 | 365.00 | 367.00 | 351.20 | 3,377 |
| 2026-02-03 | 367.00 | 367.50 | 365.00 | 365.50 | 349.76 | 1,604 |
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.