Tingsvalvet Fastighets AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 366.50 | 366.50 | 364.50 | 366.00 | 361.97 | 2,107 |
| 2026-07-30 | 366.50 | 366.50 | 365.00 | 366.50 | 362.47 | 1,455 |
| 2026-07-29 | 367.50 | 369.00 | 366.50 | 367.50 | 361.48 | 1,079 |
| 2026-07-28 | 367.50 | 367.50 | 365.00 | 366.50 | 360.49 | 2,122 |
| 2026-07-27 | 366.50 | 368.00 | 365.00 | 367.00 | 360.99 | 2,784 |
| 2026-07-24 | 364.00 | 368.00 | 363.50 | 365.50 | 359.51 | 3,832 |
| 2026-07-23 | 363.00 | 365.00 | 361.00 | 362.00 | 356.07 | 3,515 |
| 2026-07-22 | 361.50 | 363.00 | 360.00 | 363.00 | 357.05 | 1,376 |
| 2026-07-21 | 365.00 | 365.00 | 359.50 | 361.50 | 355.58 | 3,058 |
| 2026-07-20 | 363.00 | 365.50 | 361.50 | 365.00 | 359.02 | 2,859 |
| 2026-07-17 | 362.00 | 363.50 | 358.50 | 363.50 | 357.54 | 1,683 |
| 2026-07-16 | 360.00 | 362.00 | 356.00 | 362.00 | 356.07 | 5,504 |
| 2026-07-15 | 359.00 | 362.50 | 357.50 | 360.00 | 354.10 | 1,425 |
| 2026-07-14 | 359.00 | 362.00 | 358.00 | 361.50 | 355.58 | 949 |
| 2026-07-13 | 361.00 | 363.00 | 359.00 | 359.50 | 353.61 | 4,581 |
| 2026-07-10 | 360.50 | 363.00 | 360.50 | 362.00 | 356.07 | 1,725 |
| 2026-07-09 | 362.50 | 363.00 | 360.50 | 360.50 | 354.59 | 1,142 |
| 2026-07-08 | 362.00 | 363.00 | 359.50 | 362.50 | 356.56 | 2,826 |
| 2026-07-07 | 362.50 | 363.00 | 360.00 | 362.50 | 356.56 | 2,388 |
| 2026-07-06 | 358.00 | 362.50 | 356.00 | 360.50 | 354.59 | 2,108 |
| 2026-07-03 | 354.50 | 358.50 | 354.50 | 358.00 | 352.13 | 3,343 |
| 2026-07-02 | 350.50 | 355.00 | 348.00 | 354.50 | 348.69 | 4,328 |
| 2026-07-01 | 348.00 | 348.00 | 347.00 | 348.00 | 342.30 | 2,402 |
| 2026-06-30 | 349.00 | 351.50 | 347.50 | 348.00 | 342.30 | 8,947 |
| 2026-06-29 | 348.50 | 351.50 | 348.00 | 350.50 | 344.76 | 2,673 |
| 2026-06-26 | 347.50 | 351.00 | 346.50 | 350.50 | 342.79 | 4,950 |
| 2026-06-25 | 347.00 | 349.50 | 345.00 | 347.50 | 339.86 | 5,048 |
| 2026-06-24 | 349.00 | 349.00 | 345.00 | 346.50 | 338.88 | 3,553 |
| 2026-06-23 | 350.00 | 350.50 | 345.00 | 348.00 | 340.34 | 5,037 |
| 2026-06-22 | 359.00 | 360.00 | 348.00 | 350.00 | 342.30 | 6,128 |
| 2026-06-18 | 353.00 | 354.00 | 351.00 | 352.50 | 344.75 | 1,091 |
| 2026-06-17 | 350.50 | 353.50 | 350.00 | 351.00 | 343.28 | 2,543 |
| 2026-06-16 | 353.00 | 355.00 | 350.00 | 351.50 | 343.77 | 3,320 |
| 2026-06-15 | 356.50 | 360.00 | 351.00 | 353.00 | 345.23 | 2,483 |
| 2026-06-12 | 355.50 | 356.00 | 354.00 | 356.00 | 348.17 | 1,550 |
| 2026-06-11 | 350.00 | 356.50 | 349.50 | 353.50 | 345.72 | 2,556 |
| 2026-06-10 | 352.50 | 354.00 | 350.00 | 350.50 | 342.79 | 2,732 |
| 2026-06-09 | 353.00 | 353.00 | 350.50 | 352.50 | 344.75 | 1,631 |
| 2026-06-08 | 356.00 | 357.00 | 350.00 | 353.00 | 345.23 | 5,875 |
| 2026-06-05 | 358.50 | 358.50 | 353.50 | 356.00 | 348.17 | 6,020 |
| 2026-06-04 | 361.50 | 362.50 | 357.00 | 358.50 | 350.61 | 4,671 |
| 2026-06-03 | 358.50 | 362.50 | 355.00 | 359.00 | 351.10 | 3,195 |
| 2026-06-02 | 360.50 | 363.50 | 358.00 | 359.00 | 351.10 | 2,850 |
| 2026-06-01 | 360.50 | 361.00 | 359.50 | 360.50 | 352.57 | 1,611 |
| 2026-05-29 | 360.50 | 364.00 | 360.00 | 360.50 | 352.57 | 2,787 |
| 2026-05-28 | 363.00 | 363.00 | 360.00 | 361.00 | 353.06 | 4,487 |
| 2026-05-27 | 365.00 | 365.00 | 364.00 | 364.00 | 354.04 | 2,871 |
| 2026-05-26 | 366.50 | 366.50 | 362.50 | 365.00 | 355.01 | 5,745 |
| 2026-05-25 | 364.50 | 365.50 | 361.50 | 365.50 | 355.50 | 7,183 |
| 2026-05-22 | 367.00 | 367.00 | 360.50 | 361.00 | 351.12 | 7,268 |
| 2026-05-21 | 368.00 | 368.50 | 365.50 | 365.50 | 355.50 | 2,995 |
| 2026-05-20 | 369.00 | 369.50 | 366.50 | 367.00 | 356.95 | 2,691 |
| 2026-05-19 | 369.00 | 369.50 | 366.00 | 369.00 | 358.90 | 2,692 |
| 2026-05-18 | 365.00 | 369.50 | 364.00 | 369.50 | 359.39 | 5,620 |
| 2026-05-15 | 364.00 | 365.00 | 363.00 | 365.00 | 355.01 | 3,947 |
| 2026-05-13 | 365.50 | 365.50 | 362.50 | 364.00 | 354.04 | 1,921 |
| 2026-05-12 | 365.50 | 365.50 | 363.50 | 365.00 | 355.01 | 4,377 |
| 2026-05-11 | 365.00 | 369.50 | 361.50 | 365.00 | 355.01 | 7,099 |
| 2026-05-08 | 366.50 | 369.00 | 364.50 | 365.00 | 355.01 | 1,823 |
| 2026-05-07 | 368.00 | 368.00 | 365.50 | 365.50 | 355.50 | 2,753 |
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.