Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden · Delayed Price · Currency is SEK 39.40
-0.60 (-1.50%)
At close: Jan 30, 2026
Tingsvalvet Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | -1.50% | 424 |
| Jan 29, 2026 | 39.00 | 40.40 | 36.20 | 40.00 | 40.00 | 3.09% | 13,365 |
| Jan 28, 2026 | 37.40 | 40.00 | 35.60 | 38.80 | 38.80 | 3.19% | 3,452 |
| Jan 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 227 |
| Jan 23, 2026 | 36.80 | 38.80 | 36.60 | 37.60 | 37.60 | - | 1,646 |
| Jan 22, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.57% | 943 |
| Jan 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | 200 |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | 400 |
| Jan 16, 2026 | 38.60 | 39.40 | 38.00 | 38.40 | 38.40 | 1.05% | 2,781 |
| Jan 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 493 |
| Jan 14, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | 2,825 |
| Jan 13, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -3.03% | 912 |
| Jan 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 200 |
| Jan 9, 2026 | 38.60 | 40.60 | 38.60 | 39.20 | 39.20 | -1.01% | 651 |
| Jan 8, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 157 |
| Jan 7, 2026 | 40.00 | 40.60 | 39.00 | 39.40 | 39.40 | -1.50% | 3,266 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 150 |
| Jan 2, 2026 | 39.20 | 40.20 | 39.20 | 39.20 | 39.20 | -0.51% | 845 |
| Dec 30, 2025 | 39.20 | 40.40 | 39.20 | 39.40 | 39.40 | 3.68% | 1,388 |
| Dec 29, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -2.06% | 53 |
| Dec 23, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -1.02% | 1,695 |
| Dec 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 152 |
| Dec 19, 2025 | 39.60 | 39.60 | 38.20 | 39.00 | 39.00 | 1.04% | 986 |
| Dec 18, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 0.52% | 447 |
| Dec 17, 2025 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | 1,700 |
| Dec 16, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -1.04% | 1,234 |
| Dec 15, 2025 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 0.52% | 3,689 |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | 200 |
| Dec 11, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 2.70% | 1,142 |
| Dec 10, 2025 | 38.80 | 38.80 | 37.00 | 37.00 | 37.00 | -3.65% | 345 |
| Dec 9, 2025 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 986 |
| Dec 8, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -1.55% | 16,146 |
| Dec 5, 2025 | 38.20 | 39.00 | 38.20 | 38.60 | 38.60 | - | 3,940 |
| Dec 4, 2025 | 37.80 | 38.60 | 37.20 | 38.60 | 38.60 | 3.21% | 17,933 |
| Dec 3, 2025 | 38.00 | 38.00 | 36.80 | 37.40 | 37.40 | 0.54% | 254 |
| Dec 2, 2025 | 37.20 | 37.60 | 37.20 | 37.20 | 37.20 | 0.54% | 2,491 |
| Dec 1, 2025 | 37.60 | 38.00 | 36.60 | 37.00 | 37.00 | - | 14,427 |
| Nov 28, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 0.54% | 2,178 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | 208 |
| Nov 26, 2025 | 37.40 | 37.40 | 35.40 | 36.20 | 36.20 | -3.21% | 8,734 |
| Nov 25, 2025 | 35.40 | 37.40 | 32.80 | 37.40 | 37.40 | 5.65% | 17,585 |
| Nov 24, 2025 | 36.20 | 36.20 | 33.60 | 35.40 | 35.40 | -4.32% | 4,066 |
| Nov 21, 2025 | 35.80 | 39.00 | 35.20 | 37.00 | 37.00 | 3.35% | 10,089 |
| Nov 20, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | 6,294 |
| Nov 19, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 0.58% | 270 |
| Nov 18, 2025 | 34.00 | 34.60 | 33.40 | 34.60 | 34.60 | 4.22% | 84,661 |
| Nov 17, 2025 | 32.60 | 35.00 | 32.60 | 33.20 | 33.20 | 3.75% | 3,257 |
| Nov 14, 2025 | 33.60 | 34.20 | 32.00 | 32.00 | 32.00 | -3.61% | 3,553 |
| Nov 13, 2025 | 33.20 | 33.60 | 33.20 | 33.20 | 33.20 | - | 675 |
| Nov 11, 2025 | 34.60 | 34.60 | 33.20 | 33.20 | 33.20 | -0.60% | 3,665 |