Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 365.00 | 365.00 | 363.00 | 364.50 | 342.92 | 986 |
| 2025-10-30 | 364.00 | 366.50 | 362.50 | 364.50 | 342.92 | 1,639 |
| 2025-10-29 | 366.50 | 367.00 | 365.50 | 367.00 | 343.39 | 2,210 |
| 2025-10-28 | 366.00 | 367.00 | 362.50 | 366.50 | 342.92 | 3,722 |
| 2025-10-27 | 365.50 | 368.50 | 363.50 | 367.50 | 343.85 | 4,478 |
| 2025-10-24 | 368.50 | 369.00 | 363.00 | 367.00 | 343.39 | 6,356 |
| 2025-10-23 | 363.50 | 368.50 | 363.50 | 366.00 | 342.45 | 1,610 |
| 2025-10-22 | 363.50 | 367.00 | 363.00 | 363.50 | 340.11 | 6,975 |
| 2025-10-21 | 364.50 | 366.50 | 361.00 | 363.50 | 340.11 | 3,547 |
| 2025-10-20 | 364.00 | 368.50 | 362.50 | 364.50 | 341.05 | 2,545 |
| 2025-10-17 | 365.50 | 369.00 | 360.00 | 364.00 | 340.58 | 7,519 |
| 2025-10-16 | 364.00 | 369.00 | 363.00 | 365.00 | 341.52 | 2,021 |
| 2025-10-15 | 364.00 | 367.00 | 361.50 | 364.00 | 340.58 | 4,208 |
| 2025-10-14 | 366.50 | 366.50 | 363.50 | 364.00 | 340.58 | 4,122 |
| 2025-10-13 | 365.50 | 367.00 | 364.50 | 366.50 | 342.92 | 1,561 |
| 2025-10-10 | 366.50 | 366.50 | 364.00 | 366.50 | 342.92 | 2,357 |
| 2025-10-09 | 366.50 | 367.00 | 363.00 | 366.00 | 342.45 | 4,071 |
| 2025-10-08 | 367.50 | 370.00 | 365.50 | 365.50 | 341.98 | 6,688 |
| 2025-10-07 | 370.00 | 370.00 | 366.50 | 369.00 | 345.26 | 2,789 |
| 2025-10-06 | 370.00 | 370.00 | 368.00 | 370.00 | 346.19 | 2,531 |
| 2025-10-03 | 369.00 | 370.00 | 368.00 | 369.00 | 345.26 | 4,069 |
| 2025-10-02 | 369.00 | 369.50 | 367.00 | 368.50 | 344.79 | 2,281 |
| 2025-10-01 | 368.00 | 369.00 | 366.00 | 369.00 | 345.26 | 1,301 |
| 2025-09-30 | 369.00 | 370.00 | 367.00 | 369.00 | 345.26 | 4,753 |
| 2025-09-29 | 369.00 | 369.00 | 366.00 | 369.00 | 345.26 | 3,079 |
| 2025-09-26 | 372.00 | 372.00 | 370.00 | 371.00 | 345.26 | 2,214 |
| 2025-09-25 | 373.00 | 373.50 | 369.00 | 372.00 | 346.19 | 2,669 |
| 2025-09-24 | 373.50 | 373.50 | 369.00 | 371.00 | 345.26 | 2,979 |
| 2025-09-23 | 374.50 | 375.00 | 370.50 | 372.00 | 346.19 | 4,852 |
| 2025-09-22 | 375.00 | 375.00 | 373.00 | 374.50 | 348.52 | 1,787 |
| 2025-09-19 | 374.50 | 375.00 | 373.50 | 375.00 | 348.98 | 2,939 |
| 2025-09-18 | 372.50 | 375.00 | 372.50 | 375.00 | 348.98 | 2,028 |
| 2025-09-17 | 372.00 | 373.50 | 371.00 | 372.50 | 346.65 | 4,317 |
| 2025-09-16 | 371.50 | 372.50 | 371.00 | 372.00 | 346.19 | 2,760 |
| 2025-09-15 | 372.50 | 372.50 | 370.50 | 371.00 | 345.26 | 1,148 |
| 2025-09-12 | 371.00 | 372.50 | 370.50 | 372.50 | 346.65 | 2,116 |
| 2025-09-11 | 372.00 | 372.50 | 370.50 | 372.00 | 346.19 | 1,490 |
| 2025-09-10 | 371.50 | 373.50 | 369.50 | 371.50 | 345.72 | 1,702 |
| 2025-09-09 | 368.50 | 372.50 | 368.00 | 370.50 | 344.79 | 2,920 |
| 2025-09-08 | 367.50 | 370.00 | 365.00 | 368.50 | 342.93 | 4,469 |
| 2025-09-05 | 367.00 | 369.00 | 365.00 | 367.50 | 342.00 | 5,510 |
| 2025-09-04 | 373.00 | 373.00 | 366.00 | 366.00 | 340.60 | 5,767 |
| 2025-09-03 | 372.50 | 374.50 | 368.50 | 373.50 | 347.58 | 8,454 |
| 2025-09-02 | 374.50 | 374.50 | 370.00 | 372.50 | 346.65 | 2,615 |
| 2025-09-01 | 374.50 | 374.50 | 372.50 | 374.50 | 348.52 | 1,679 |
| 2025-08-29 | 373.00 | 374.50 | 372.50 | 374.00 | 348.05 | 1,253 |
| 2025-08-28 | 373.00 | 374.50 | 371.50 | 374.50 | 348.52 | 2,937 |
| 2025-08-27 | 375.00 | 375.00 | 372.50 | 374.50 | 346.65 | 3,293 |
| 2025-08-26 | 375.00 | 375.00 | 372.00 | 374.50 | 346.65 | 4,081 |
| 2025-08-25 | 375.00 | 375.00 | 374.00 | 374.50 | 346.65 | 3,839 |
| 2025-08-22 | 375.00 | 375.00 | 373.50 | 374.50 | 346.65 | 4,733 |
| 2025-08-21 | 375.00 | 375.00 | 373.00 | 375.00 | 347.12 | 1,912 |
| 2025-08-20 | 374.50 | 374.50 | 372.00 | 373.00 | 345.27 | 5,743 |
| 2025-08-19 | 374.50 | 375.00 | 372.50 | 374.00 | 346.19 | 1,380 |
| 2025-08-18 | 372.00 | 375.00 | 372.00 | 374.50 | 346.65 | 4,115 |
| 2025-08-15 | 376.50 | 376.50 | 373.50 | 375.00 | 347.12 | 3,195 |
| 2025-08-14 | 374.00 | 377.00 | 373.00 | 374.50 | 346.65 | 4,536 |
| 2025-08-13 | 375.00 | 375.00 | 373.50 | 375.00 | 347.12 | 1,354 |
| 2025-08-12 | 374.50 | 375.00 | 373.00 | 374.50 | 346.65 | 2,582 |
| 2025-08-11 | 374.50 | 375.00 | 372.50 | 374.50 | 346.65 | 2,715 |
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.