Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 304.00 | 304.00 | 299.00 | 302.00 | 264.54 | 827 |
| 2024-11-13 | 296.00 | 306.00 | 296.00 | 301.00 | 263.66 | 2,588 |
| 2024-11-12 | 309.00 | 309.00 | 294.00 | 298.00 | 261.03 | 3,672 |
| 2024-11-11 | 302.00 | 310.00 | 298.00 | 304.00 | 266.29 | 2,244 |
| 2024-11-08 | 305.00 | 309.00 | 302.00 | 302.00 | 264.54 | 1,645 |
| 2024-11-07 | 297.00 | 309.00 | 297.00 | 302.00 | 264.54 | 5,201 |
| 2024-11-06 | 305.00 | 305.00 | 296.00 | 300.00 | 262.78 | 3,981 |
| 2024-11-05 | 310.00 | 310.00 | 300.00 | 304.00 | 266.29 | 2,786 |
| 2024-11-04 | 306.00 | 309.00 | 294.00 | 296.00 | 259.28 | 5,132 |
| 2024-11-01 | 306.00 | 308.00 | 303.00 | 306.00 | 268.04 | 425 |
| 2024-10-31 | 310.00 | 310.00 | 305.00 | 307.00 | 268.92 | 1,447 |
| 2024-10-30 | 312.00 | 312.00 | 306.00 | 310.00 | 271.54 | 1,971 |
| 2024-10-29 | 312.00 | 315.00 | 309.00 | 312.00 | 271.54 | 1,268 |
| 2024-10-28 | 314.00 | 314.00 | 310.00 | 312.00 | 271.54 | 3,807 |
| 2024-10-25 | 311.00 | 316.00 | 311.00 | 314.00 | 273.28 | 5,630 |
| 2024-10-24 | 313.00 | 313.00 | 309.00 | 311.00 | 270.67 | 2,138 |
| 2024-10-23 | 312.00 | 312.00 | 308.00 | 309.00 | 268.93 | 2,071 |
| 2024-10-22 | 310.00 | 314.00 | 310.00 | 312.00 | 271.54 | 2,866 |
| 2024-10-21 | 318.00 | 318.00 | 303.00 | 311.00 | 270.67 | 9,309 |
| 2024-10-18 | 318.00 | 318.00 | 312.00 | 315.00 | 274.15 | 6,769 |
| 2024-10-17 | 326.00 | 326.00 | 316.00 | 318.00 | 276.77 | 6,273 |
| 2024-10-16 | 326.00 | 326.00 | 323.00 | 324.00 | 281.99 | 3,766 |
| 2024-10-15 | 325.00 | 327.00 | 324.00 | 327.00 | 284.60 | 1,499 |
| 2024-10-14 | 325.00 | 325.00 | 322.00 | 325.00 | 282.86 | 710 |
| 2024-10-11 | 327.00 | 327.00 | 325.00 | 327.00 | 284.60 | 659 |
| 2024-10-10 | 323.00 | 327.00 | 323.00 | 325.00 | 282.86 | 2,038 |
| 2024-10-09 | 325.00 | 333.00 | 321.00 | 323.00 | 281.12 | 4,689 |
| 2024-10-08 | 325.00 | 325.00 | 323.00 | 325.00 | 282.86 | 1,400 |
| 2024-10-07 | 320.00 | 324.00 | 320.00 | 323.00 | 281.12 | 1,146 |
| 2024-10-04 | 322.00 | 325.00 | 321.00 | 321.00 | 279.38 | 3,371 |
| 2024-10-03 | 316.00 | 322.00 | 316.00 | 321.00 | 279.38 | 8,725 |
| 2024-10-02 | 320.00 | 320.00 | 315.00 | 316.00 | 275.02 | 4,437 |
| 2024-10-01 | 316.00 | 320.00 | 316.00 | 320.00 | 278.51 | 1,772 |
| 2024-09-30 | 316.00 | 320.00 | 315.00 | 316.00 | 275.02 | 4,495 |
| 2024-09-27 | 311.00 | 317.00 | 311.00 | 315.00 | 274.15 | 2,885 |
| 2024-09-26 | 311.00 | 311.00 | 309.00 | 311.00 | 268.93 | 1,368 |
| 2024-09-25 | 307.00 | 334.00 | 306.00 | 311.00 | 268.93 | 5,564 |
| 2024-09-24 | 307.00 | 308.00 | 305.00 | 306.00 | 264.61 | 3,011 |
| 2024-09-23 | 308.00 | 308.00 | 304.00 | 306.00 | 264.61 | 1,950 |
| 2024-09-20 | 306.00 | 311.00 | 305.00 | 308.00 | 266.34 | 3,934 |
| 2024-09-19 | 304.00 | 306.00 | 303.00 | 305.00 | 263.74 | 2,583 |
| 2024-09-18 | 304.00 | 305.00 | 301.00 | 304.00 | 262.88 | 1,692 |
| 2024-09-17 | 302.00 | 305.00 | 300.00 | 304.00 | 262.88 | 1,850 |
| 2024-09-16 | 298.00 | 305.00 | 297.00 | 303.00 | 262.01 | 3,304 |
| 2024-09-13 | 297.00 | 298.00 | 296.00 | 298.00 | 257.69 | 2,869 |
| 2024-09-12 | 295.00 | 297.00 | 294.00 | 297.00 | 256.83 | 3,953 |
| 2024-09-11 | 296.00 | 296.00 | 294.00 | 295.00 | 255.10 | 470 |
| 2024-09-10 | 296.00 | 296.00 | 294.00 | 294.00 | 254.23 | 1,890 |
| 2024-09-09 | 296.00 | 296.00 | 294.00 | 296.00 | 255.96 | 2,004 |
| 2024-09-06 | 294.00 | 296.00 | 292.00 | 296.00 | 255.96 | 2,270 |
| 2024-09-05 | 296.00 | 297.00 | 294.00 | 294.00 | 254.23 | 1,650 |
| 2024-09-04 | 298.00 | 298.00 | 295.00 | 297.00 | 256.83 | 1,165 |
| 2024-09-03 | 296.00 | 298.00 | 294.00 | 298.00 | 257.69 | 1,792 |
| 2024-09-02 | 293.00 | 296.00 | 292.00 | 296.00 | 255.96 | 2,717 |
| 2024-08-30 | 292.00 | 295.00 | 290.00 | 292.00 | 252.50 | 3,603 |
| 2024-08-29 | 294.00 | 296.00 | 290.00 | 292.00 | 252.50 | 4,004 |
| 2024-08-28 | 296.00 | 296.00 | 291.00 | 293.00 | 251.64 | 5,088 |
| 2024-08-27 | 295.00 | 296.00 | 293.00 | 296.00 | 254.21 | 2,666 |
| 2024-08-26 | 285.00 | 295.00 | 285.00 | 294.00 | 252.50 | 9,441 |
| 2024-08-23 | 286.00 | 290.00 | 282.00 | 285.00 | 244.77 | 9,457 |
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.