Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 326.00 | 327.50 | 322.00 | 324.50 | 295.31 | 5,318 |
| 2025-05-12 | 326.00 | 326.50 | 324.00 | 324.50 | 295.31 | 3,861 |
| 2025-05-09 | 326.50 | 326.50 | 324.00 | 325.00 | 295.76 | 2,238 |
| 2025-05-08 | 324.00 | 327.00 | 323.50 | 325.00 | 295.76 | 4,109 |
| 2025-05-07 | 326.00 | 328.00 | 323.00 | 324.00 | 294.85 | 6,446 |
| 2025-05-06 | 326.00 | 329.00 | 325.00 | 326.00 | 296.67 | 2,691 |
| 2025-05-05 | 337.50 | 337.50 | 324.50 | 326.00 | 296.67 | 9,351 |
| 2025-05-02 | 328.50 | 337.00 | 328.50 | 334.00 | 303.95 | 7,123 |
| 2025-04-30 | 328.00 | 331.00 | 327.00 | 328.50 | 298.95 | 1,734 |
| 2025-04-29 | 326.50 | 332.50 | 326.50 | 327.00 | 297.58 | 4,279 |
| 2025-04-28 | 328.00 | 329.50 | 320.00 | 328.50 | 297.13 | 7,613 |
| 2025-04-25 | 327.50 | 329.50 | 325.00 | 326.50 | 295.32 | 3,912 |
| 2025-04-24 | 323.50 | 327.50 | 323.50 | 327.50 | 296.22 | 1,182 |
| 2025-04-23 | 324.00 | 326.00 | 320.00 | 324.00 | 293.06 | 2,198 |
| 2025-04-22 | 324.50 | 325.00 | 318.50 | 324.00 | 293.06 | 4,230 |
| 2025-04-17 | 319.50 | 326.00 | 318.00 | 323.50 | 292.60 | 6,032 |
| 2025-04-16 | 318.00 | 319.00 | 315.00 | 319.00 | 288.53 | 3,377 |
| 2025-04-15 | 319.00 | 319.50 | 316.00 | 318.50 | 288.08 | 4,413 |
| 2025-04-14 | 320.00 | 320.00 | 314.50 | 315.50 | 285.37 | 6,553 |
| 2025-04-11 | 320.00 | 323.00 | 315.00 | 319.00 | 288.53 | 4,504 |
| 2025-04-10 | 319.00 | 326.00 | 317.00 | 320.00 | 289.44 | 6,804 |
| 2025-04-09 | 316.00 | 318.50 | 310.00 | 315.00 | 284.92 | 4,800 |
| 2025-04-08 | 315.00 | 320.00 | 315.00 | 317.50 | 287.18 | 7,816 |
| 2025-04-07 | 324.00 | 324.00 | 275.50 | 314.50 | 284.46 | 11,533 |
| 2025-04-04 | 327.00 | 329.00 | 323.00 | 326.00 | 294.86 | 5,829 |
| 2025-04-03 | 329.00 | 331.00 | 324.00 | 327.00 | 295.77 | 8,344 |
| 2025-04-02 | 328.00 | 330.00 | 326.00 | 329.00 | 297.58 | 2,506 |
| 2025-04-01 | 333.00 | 334.00 | 324.00 | 327.00 | 295.77 | 5,270 |
| 2025-03-31 | 324.00 | 340.00 | 324.00 | 330.00 | 298.48 | 7,776 |
| 2025-03-28 | 321.00 | 324.00 | 319.00 | 324.00 | 293.06 | 3,560 |
| 2025-03-27 | 323.00 | 328.00 | 320.00 | 322.00 | 289.44 | 6,712 |
| 2025-03-26 | 323.00 | 323.00 | 321.00 | 322.00 | 289.44 | 1,074 |
| 2025-03-25 | 322.00 | 323.00 | 321.00 | 322.00 | 289.44 | 2,105 |
| 2025-03-24 | 320.00 | 322.00 | 320.00 | 320.00 | 287.64 | 2,818 |
| 2025-03-21 | 322.00 | 322.00 | 319.00 | 320.00 | 287.64 | 1,708 |
| 2025-03-20 | 322.00 | 322.00 | 319.00 | 320.00 | 287.64 | 3,090 |
| 2025-03-19 | 322.00 | 322.00 | 320.00 | 321.00 | 288.54 | 2,061 |
| 2025-03-18 | 322.00 | 322.00 | 319.00 | 322.00 | 289.44 | 2,009 |
| 2025-03-17 | 322.00 | 322.00 | 317.00 | 320.00 | 287.64 | 4,080 |
| 2025-03-14 | 320.00 | 323.00 | 317.00 | 320.00 | 287.64 | 2,503 |
| 2025-03-13 | 314.00 | 319.00 | 314.00 | 318.00 | 285.84 | 7,322 |
| 2025-03-12 | 316.00 | 316.00 | 313.00 | 316.00 | 284.04 | 4,196 |
| 2025-03-11 | 314.00 | 316.00 | 313.00 | 314.00 | 282.25 | 4,621 |
| 2025-03-10 | 314.00 | 316.00 | 313.00 | 314.00 | 282.25 | 7,426 |
| 2025-03-07 | 315.00 | 316.00 | 310.00 | 313.00 | 281.35 | 6,990 |
| 2025-03-06 | 318.00 | 318.00 | 310.00 | 316.00 | 284.04 | 4,707 |
| 2025-03-05 | 316.00 | 317.00 | 314.00 | 317.00 | 284.94 | 2,056 |
| 2025-03-04 | 318.00 | 318.00 | 310.00 | 316.00 | 284.04 | 6,819 |
| 2025-03-03 | 319.00 | 319.00 | 316.00 | 318.00 | 285.84 | 3,607 |
| 2025-02-28 | 319.00 | 319.00 | 316.00 | 319.00 | 286.74 | 1,435 |
| 2025-02-27 | 320.00 | 321.00 | 315.00 | 319.00 | 286.74 | 4,248 |
| 2025-02-26 | 323.00 | 324.00 | 320.00 | 320.00 | 285.84 | 5,120 |
| 2025-02-25 | 323.00 | 324.00 | 317.00 | 317.00 | 283.16 | 2,233 |
| 2025-02-24 | 320.00 | 324.00 | 319.00 | 324.00 | 289.42 | 5,568 |
| 2025-02-21 | 318.00 | 320.00 | 318.00 | 319.00 | 284.95 | 1,651 |
| 2025-02-20 | 315.00 | 317.00 | 315.00 | 317.00 | 283.16 | 502 |
| 2025-02-19 | 316.00 | 318.00 | 314.00 | 315.00 | 281.38 | 2,889 |
| 2025-02-18 | 317.00 | 319.00 | 314.00 | 316.00 | 282.27 | 1,874 |
| 2025-02-17 | 319.00 | 319.00 | 316.00 | 316.00 | 282.27 | 1,631 |
| 2025-02-14 | 315.00 | 319.00 | 313.00 | 319.00 | 284.95 | 2,609 |
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.