Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 374.50 | 375.00 | 372.50 | 374.00 | 346.19 | 2,825 |
| 2025-08-07 | 374.00 | 375.00 | 372.50 | 374.50 | 346.65 | 3,615 |
| 2025-08-06 | 372.50 | 374.50 | 371.50 | 374.00 | 346.19 | 2,815 |
| 2025-08-05 | 364.50 | 373.00 | 364.50 | 371.00 | 343.41 | 5,263 |
| 2025-08-04 | 362.00 | 364.00 | 359.50 | 363.50 | 336.47 | 3,581 |
| 2025-08-01 | 362.00 | 362.00 | 359.50 | 361.50 | 334.62 | 2,967 |
| 2025-07-31 | 362.00 | 362.50 | 358.50 | 362.00 | 335.08 | 4,078 |
| 2025-07-30 | 362.50 | 363.00 | 360.00 | 362.00 | 335.08 | 2,536 |
| 2025-07-29 | 364.50 | 365.50 | 362.50 | 364.50 | 335.55 | 4,516 |
| 2025-07-28 | 366.00 | 366.00 | 361.00 | 364.50 | 335.55 | 4,562 |
| 2025-07-25 | 365.00 | 367.50 | 361.50 | 364.50 | 335.55 | 5,239 |
| 2025-07-24 | 362.50 | 365.00 | 361.50 | 363.00 | 334.17 | 2,548 |
| 2025-07-23 | 369.00 | 369.50 | 353.00 | 362.00 | 333.24 | 5,819 |
| 2025-07-22 | 367.50 | 370.00 | 365.00 | 369.00 | 339.69 | 2,529 |
| 2025-07-21 | 370.00 | 370.00 | 367.00 | 367.50 | 338.31 | 2,938 |
| 2025-07-18 | 364.50 | 370.00 | 360.50 | 367.50 | 338.31 | 3,707 |
| 2025-07-17 | 368.50 | 368.50 | 363.50 | 364.00 | 335.09 | 4,695 |
| 2025-07-16 | 371.00 | 371.00 | 368.00 | 369.00 | 339.69 | 5,581 |
| 2025-07-15 | 370.50 | 371.00 | 369.00 | 370.50 | 341.07 | 2,034 |
| 2025-07-14 | 373.00 | 373.00 | 368.00 | 370.50 | 341.07 | 4,229 |
| 2025-07-11 | 372.50 | 375.50 | 372.50 | 373.00 | 343.37 | 1,800 |
| 2025-07-10 | 375.00 | 375.00 | 372.00 | 372.00 | 342.45 | 5,068 |
| 2025-07-09 | 375.50 | 377.50 | 372.00 | 374.50 | 344.75 | 3,662 |
| 2025-07-08 | 374.00 | 376.00 | 371.50 | 375.50 | 345.67 | 4,714 |
| 2025-07-07 | 369.00 | 400.00 | 369.00 | 373.00 | 343.37 | 8,118 |
| 2025-07-04 | 368.00 | 369.50 | 367.50 | 367.50 | 338.31 | 2,466 |
| 2025-07-03 | 364.50 | 370.00 | 364.50 | 368.00 | 338.77 | 1,734 |
| 2025-07-02 | 366.50 | 366.50 | 364.50 | 365.00 | 336.01 | 2,409 |
| 2025-07-01 | 366.00 | 366.50 | 363.00 | 366.50 | 337.39 | 2,559 |
| 2025-06-30 | 369.00 | 369.00 | 360.00 | 363.00 | 334.17 | 4,136 |
| 2025-06-27 | 366.50 | 369.50 | 361.00 | 369.50 | 340.15 | 3,370 |
| 2025-06-26 | 365.00 | 371.00 | 362.50 | 369.50 | 338.31 | 2,849 |
| 2025-06-25 | 362.00 | 362.50 | 360.50 | 362.50 | 331.90 | 2,863 |
| 2025-06-24 | 360.00 | 362.50 | 360.00 | 362.00 | 331.44 | 4,413 |
| 2025-06-23 | 358.00 | 363.00 | 358.00 | 362.00 | 331.44 | 7,425 |
| 2025-06-19 | 357.50 | 360.00 | 354.50 | 358.00 | 327.78 | 2,584 |
| 2025-06-18 | 359.00 | 359.00 | 355.50 | 355.50 | 325.49 | 2,875 |
| 2025-06-17 | 356.00 | 358.50 | 355.00 | 358.00 | 327.78 | 9,059 |
| 2025-06-16 | 349.00 | 357.00 | 348.00 | 354.00 | 324.12 | 4,004 |
| 2025-06-13 | 352.00 | 355.50 | 348.00 | 351.00 | 321.37 | 4,918 |
| 2025-06-12 | 348.00 | 353.50 | 347.50 | 352.00 | 322.29 | 8,748 |
| 2025-06-11 | 345.00 | 347.50 | 345.00 | 347.50 | 318.16 | 8,878 |
| 2025-06-10 | 344.50 | 345.00 | 339.50 | 345.00 | 315.88 | 4,182 |
| 2025-06-09 | 361.00 | 361.00 | 338.00 | 339.50 | 310.84 | 5,527 |
| 2025-06-05 | 339.50 | 340.00 | 337.00 | 338.00 | 309.47 | 4,347 |
| 2025-06-04 | 335.50 | 340.00 | 335.50 | 338.00 | 309.47 | 4,081 |
| 2025-06-03 | 335.00 | 335.50 | 333.50 | 335.50 | 307.18 | 3,889 |
| 2025-06-02 | 335.00 | 336.00 | 333.00 | 333.50 | 305.35 | 3,860 |
| 2025-05-30 | 329.00 | 336.50 | 328.50 | 335.00 | 306.72 | 5,646 |
| 2025-05-28 | 330.00 | 330.00 | 328.00 | 329.50 | 301.68 | 2,952 |
| 2025-05-27 | 331.00 | 331.00 | 328.00 | 330.00 | 300.31 | 5,527 |
| 2025-05-26 | 327.00 | 331.00 | 326.50 | 330.00 | 300.31 | 7,735 |
| 2025-05-23 | 327.50 | 327.50 | 323.50 | 326.50 | 297.13 | 9,722 |
| 2025-05-22 | 325.00 | 327.50 | 324.50 | 325.50 | 296.22 | 5,769 |
| 2025-05-21 | 326.50 | 327.50 | 324.00 | 324.00 | 294.85 | 10,503 |
| 2025-05-20 | 324.50 | 327.50 | 324.50 | 326.50 | 297.13 | 3,545 |
| 2025-05-19 | 325.00 | 326.00 | 324.00 | 325.50 | 296.22 | 3,314 |
| 2025-05-16 | 327.50 | 327.50 | 323.50 | 325.00 | 295.76 | 2,967 |
| 2025-05-15 | 323.50 | 324.00 | 322.50 | 324.00 | 294.85 | 3,907 |
| 2025-05-14 | 324.00 | 324.50 | 322.50 | 323.50 | 294.40 | 3,751 |
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.