Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 361.50 | 398.50 | 361.50 | 367.00 | 351.20 | 6,535 |
| 2026-01-30 | 363.00 | 365.00 | 360.50 | 361.50 | 345.94 | 672 |
| 2026-01-29 | 363.00 | 364.50 | 358.50 | 363.00 | 347.37 | 4,643 |
| 2026-01-28 | 363.00 | 363.50 | 360.50 | 363.00 | 345.46 | 1,921 |
| 2026-01-27 | 363.50 | 363.50 | 362.00 | 363.00 | 345.46 | 979 |
| 2026-01-26 | 363.50 | 364.50 | 362.00 | 363.50 | 345.93 | 2,476 |
| 2026-01-23 | 363.00 | 364.50 | 362.00 | 363.50 | 345.93 | 1,938 |
| 2026-01-22 | 361.50 | 364.50 | 361.00 | 363.00 | 345.46 | 2,776 |
| 2026-01-21 | 357.50 | 364.50 | 356.50 | 362.50 | 344.98 | 11,384 |
| 2026-01-20 | 356.00 | 358.50 | 354.50 | 357.50 | 340.22 | 893 |
| 2026-01-19 | 355.00 | 358.00 | 354.00 | 356.00 | 338.80 | 4,033 |
| 2026-01-16 | 358.00 | 360.00 | 356.50 | 359.00 | 341.65 | 1,576 |
| 2026-01-15 | 357.00 | 358.50 | 355.00 | 358.00 | 340.70 | 1,623 |
| 2026-01-14 | 357.50 | 358.00 | 355.00 | 357.00 | 339.75 | 1,369 |
| 2026-01-13 | 355.50 | 357.50 | 354.00 | 357.50 | 340.22 | 1,386 |
| 2026-01-12 | 354.00 | 357.00 | 351.50 | 355.50 | 338.32 | 2,872 |
| 2026-01-09 | 352.00 | 354.00 | 351.00 | 354.00 | 336.89 | 3,313 |
| 2026-01-08 | 354.50 | 354.50 | 348.00 | 349.50 | 332.61 | 2,197 |
| 2026-01-07 | 344.50 | 354.50 | 344.50 | 349.50 | 332.61 | 3,659 |
| 2026-01-05 | 342.50 | 351.00 | 342.00 | 344.50 | 327.85 | 6,009 |
| 2026-01-02 | 342.00 | 344.50 | 339.00 | 343.50 | 326.90 | 2,212 |
| 2025-12-30 | 341.00 | 344.00 | 341.00 | 341.00 | 324.52 | 2,027 |
| 2025-12-29 | 342.00 | 344.00 | 340.50 | 341.00 | 324.52 | 3,018 |
| 2025-12-23 | 346.00 | 349.50 | 340.50 | 345.00 | 326.40 | 3,255 |
| 2025-12-22 | 338.00 | 348.50 | 337.00 | 345.50 | 326.88 | 5,734 |
| 2025-12-19 | 326.50 | 343.50 | 323.00 | 338.00 | 319.78 | 6,652 |
| 2025-12-18 | 319.00 | 327.00 | 318.00 | 326.50 | 308.90 | 9,469 |
| 2025-12-17 | 317.50 | 319.50 | 310.00 | 318.00 | 300.86 | 19,940 |
| 2025-12-16 | 328.00 | 329.00 | 316.50 | 318.00 | 300.86 | 13,399 |
| 2025-12-15 | 328.00 | 330.00 | 326.50 | 327.50 | 309.85 | 3,579 |
| 2025-12-12 | 330.00 | 331.00 | 325.50 | 328.00 | 310.32 | 4,066 |
| 2025-12-11 | 329.50 | 334.50 | 328.00 | 330.00 | 312.21 | 3,882 |
| 2025-12-10 | 338.00 | 338.00 | 326.00 | 328.50 | 310.79 | 5,490 |
| 2025-12-09 | 341.00 | 341.00 | 332.50 | 336.50 | 318.36 | 9,169 |
| 2025-12-08 | 341.50 | 346.00 | 339.00 | 341.00 | 322.62 | 4,772 |
| 2025-12-05 | 343.50 | 343.50 | 337.50 | 341.00 | 322.62 | 8,273 |
| 2025-12-04 | 346.50 | 349.00 | 340.50 | 343.50 | 324.98 | 8,166 |
| 2025-12-03 | 349.50 | 349.50 | 344.00 | 346.50 | 327.82 | 3,119 |
| 2025-12-02 | 349.50 | 349.50 | 342.00 | 349.50 | 330.66 | 5,802 |
| 2025-12-01 | 352.50 | 354.00 | 345.00 | 349.50 | 330.66 | 5,368 |
| 2025-11-28 | 354.00 | 354.00 | 350.50 | 352.00 | 333.02 | 3,380 |
| 2025-11-27 | 355.00 | 355.00 | 349.50 | 353.00 | 333.97 | 9,500 |
| 2025-11-26 | 353.50 | 357.00 | 353.00 | 356.50 | 335.39 | 4,314 |
| 2025-11-25 | 353.50 | 356.00 | 350.00 | 353.00 | 332.10 | 3,874 |
| 2025-11-24 | 355.00 | 359.00 | 350.50 | 353.00 | 332.10 | 4,033 |
| 2025-11-21 | 356.50 | 359.00 | 354.00 | 356.00 | 334.92 | 2,679 |
| 2025-11-20 | 359.50 | 359.50 | 353.00 | 356.50 | 335.39 | 3,760 |
| 2025-11-19 | 359.50 | 360.00 | 357.00 | 357.50 | 336.33 | 1,868 |
| 2025-11-18 | 360.00 | 360.00 | 356.50 | 359.50 | 338.21 | 2,154 |
| 2025-11-17 | 360.00 | 360.00 | 357.00 | 358.00 | 336.80 | 1,319 |
| 2025-11-14 | 359.50 | 360.00 | 357.00 | 360.00 | 338.68 | 2,942 |
| 2025-11-13 | 360.00 | 360.00 | 358.50 | 360.00 | 338.68 | 3,257 |
| 2025-11-12 | 359.00 | 360.00 | 357.50 | 359.00 | 337.74 | 2,870 |
| 2025-11-11 | 359.50 | 359.50 | 355.50 | 357.50 | 336.33 | 3,272 |
| 2025-11-10 | 359.50 | 361.00 | 359.50 | 360.00 | 338.68 | 3,121 |
| 2025-11-07 | 359.50 | 360.00 | 357.00 | 358.00 | 336.80 | 3,436 |
| 2025-11-06 | 361.00 | 361.50 | 350.00 | 359.50 | 338.21 | 5,062 |
| 2025-11-05 | 363.00 | 363.00 | 359.00 | 361.00 | 339.62 | 2,326 |
| 2025-11-04 | 362.00 | 363.00 | 360.00 | 362.00 | 340.56 | 4,182 |
| 2025-11-03 | 364.00 | 365.00 | 361.00 | 362.00 | 340.56 | 3,773 |
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.