Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 315.00 | 315.00 | 312.00 | 315.00 | 281.38 | 894 |
| 2025-02-12 | 318.00 | 318.00 | 314.00 | 314.00 | 280.48 | 2,133 |
| 2025-02-11 | 317.00 | 318.00 | 314.00 | 318.00 | 284.06 | 1,188 |
| 2025-02-10 | 316.00 | 318.00 | 314.00 | 317.00 | 283.16 | 1,653 |
| 2025-02-07 | 316.00 | 318.00 | 315.00 | 317.00 | 283.16 | 1,451 |
| 2025-02-06 | 317.00 | 318.00 | 315.00 | 316.00 | 282.27 | 641 |
| 2025-02-05 | 314.00 | 317.00 | 312.00 | 317.00 | 283.16 | 2,047 |
| 2025-02-04 | 313.00 | 314.00 | 312.00 | 314.00 | 280.48 | 414 |
| 2025-02-03 | 312.00 | 314.00 | 310.00 | 311.00 | 277.80 | 1,117 |
| 2025-01-31 | 310.00 | 314.00 | 309.00 | 314.00 | 280.48 | 2,393 |
| 2025-01-30 | 313.00 | 313.00 | 309.00 | 311.00 | 277.80 | 1,980 |
| 2025-01-29 | 311.00 | 314.00 | 311.00 | 314.00 | 278.70 | 2,137 |
| 2025-01-28 | 312.00 | 313.00 | 310.00 | 311.00 | 276.03 | 3,178 |
| 2025-01-27 | 308.00 | 314.00 | 307.00 | 312.00 | 276.92 | 4,430 |
| 2025-01-24 | 308.00 | 308.00 | 305.00 | 308.00 | 273.37 | 3,574 |
| 2025-01-23 | 307.00 | 310.00 | 307.00 | 308.00 | 273.37 | 1,027 |
| 2025-01-22 | 308.00 | 309.00 | 306.00 | 307.00 | 272.48 | 1,584 |
| 2025-01-21 | 306.00 | 308.00 | 305.00 | 308.00 | 273.37 | 727 |
| 2025-01-20 | 308.00 | 309.00 | 304.00 | 306.00 | 271.60 | 506 |
| 2025-01-17 | 306.00 | 308.00 | 306.00 | 308.00 | 273.37 | 715 |
| 2025-01-16 | 307.00 | 308.00 | 305.00 | 308.00 | 273.37 | 1,668 |
| 2025-01-15 | 307.00 | 308.00 | 305.00 | 307.00 | 272.48 | 852 |
| 2025-01-14 | 302.00 | 307.00 | 302.00 | 305.00 | 270.71 | 952 |
| 2025-01-13 | 307.00 | 309.00 | 300.00 | 304.00 | 269.82 | 2,131 |
| 2025-01-10 | 305.00 | 309.00 | 305.00 | 307.00 | 272.48 | 1,737 |
| 2025-01-09 | 305.00 | 309.00 | 305.00 | 306.00 | 271.60 | 1,562 |
| 2025-01-08 | 309.00 | 310.00 | 305.00 | 307.00 | 272.48 | 1,494 |
| 2025-01-07 | 307.00 | 310.00 | 306.00 | 309.00 | 274.26 | 1,622 |
| 2025-01-03 | 305.00 | 309.00 | 303.00 | 307.00 | 272.48 | 1,638 |
| 2025-01-02 | 304.00 | 305.00 | 302.00 | 305.00 | 270.71 | 2,335 |
| 2024-12-30 | 307.00 | 307.00 | 303.00 | 303.00 | 268.93 | 994 |
| 2024-12-27 | 304.00 | 309.00 | 301.00 | 306.00 | 271.60 | 7,107 |
| 2024-12-23 | 300.00 | 309.00 | 300.00 | 305.00 | 268.94 | 9,565 |
| 2024-12-20 | 299.00 | 301.00 | 295.00 | 300.00 | 264.53 | 5,062 |
| 2024-12-19 | 299.00 | 302.00 | 297.00 | 299.00 | 263.65 | 677 |
| 2024-12-18 | 301.00 | 301.00 | 298.00 | 299.00 | 263.65 | 1,587 |
| 2024-12-17 | 300.00 | 301.00 | 298.00 | 300.00 | 264.53 | 1,120 |
| 2024-12-16 | 302.00 | 302.00 | 299.00 | 300.00 | 264.53 | 1,035 |
| 2024-12-13 | 300.00 | 302.00 | 300.00 | 301.00 | 265.41 | 576 |
| 2024-12-12 | 300.00 | 302.00 | 299.00 | 302.00 | 266.29 | 1,499 |
| 2024-12-11 | 298.00 | 301.00 | 298.00 | 301.00 | 265.41 | 2,228 |
| 2024-12-10 | 297.00 | 300.00 | 297.00 | 300.00 | 264.53 | 1,317 |
| 2024-12-09 | 300.00 | 301.00 | 294.00 | 297.00 | 261.88 | 4,579 |
| 2024-12-06 | 299.00 | 300.00 | 298.00 | 299.00 | 263.65 | 2,147 |
| 2024-12-05 | 300.00 | 300.00 | 299.00 | 300.00 | 264.53 | 1,415 |
| 2024-12-04 | 299.00 | 302.00 | 299.00 | 302.00 | 266.29 | 1,317 |
| 2024-12-03 | 302.00 | 304.00 | 297.00 | 300.00 | 264.53 | 2,768 |
| 2024-12-02 | 301.00 | 303.00 | 300.00 | 303.00 | 267.18 | 728 |
| 2024-11-29 | 302.00 | 306.00 | 299.00 | 299.00 | 263.65 | 1,604 |
| 2024-11-28 | 302.00 | 303.00 | 299.00 | 300.00 | 264.53 | 1,640 |
| 2024-11-27 | 308.00 | 308.00 | 301.00 | 303.00 | 265.41 | 1,600 |
| 2024-11-26 | 304.00 | 309.00 | 300.00 | 303.00 | 265.41 | 3,298 |
| 2024-11-25 | 301.00 | 306.00 | 297.00 | 303.00 | 265.41 | 3,652 |
| 2024-11-22 | 300.00 | 301.00 | 295.00 | 300.00 | 262.78 | 2,257 |
| 2024-11-21 | 298.00 | 301.00 | 297.00 | 300.00 | 262.78 | 798 |
| 2024-11-20 | 303.00 | 303.00 | 295.00 | 298.00 | 261.03 | 2,199 |
| 2024-11-19 | 304.00 | 304.00 | 299.00 | 300.00 | 262.78 | 1,591 |
| 2024-11-18 | 304.00 | 304.00 | 300.00 | 302.00 | 264.54 | 1,330 |
| 2024-11-15 | 308.00 | 308.00 | 299.00 | 304.00 | 266.29 | 1,721 |
| 2024-11-14 | 304.00 | 304.00 | 299.00 | 302.00 | 264.54 | 827 |
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.