Tingsvalvet Fastighets AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.00	45.00	45.00	45.00	45.00	-0.44%	5
May 28, 2026	45.20	45.20	45.20	45.20	45.20	-1.53%	1
May 27, 2026	46.20	46.80	45.20	46.20	45.90	-	875
May 26, 2026	45.40	46.20	45.40	46.20	45.90	-1.70%	417
May 22, 2026	47.00	47.00	47.00	47.00	46.69	2.17%	100
May 21, 2026	44.20	46.00	44.20	46.00	45.70	5.99%	1,000
May 20, 2026	44.40	44.40	43.40	43.40	43.12	-4.82%	400
May 19, 2026	45.20	46.40	44.80	45.60	45.30	-0.87%	1,608
May 18, 2026	45.60	46.00	45.60	46.00	45.70	-0.43%	41
May 15, 2026	47.40	47.40	46.20	46.20	45.90	0.87%	104
May 13, 2026	45.80	45.80	45.60	45.80	45.50	-	342
May 12, 2026	43.60	45.80	43.60	45.80	45.50	7.01%	705
May 8, 2026	43.40	43.40	41.00	42.80	42.52	-3.60%	1,152
May 7, 2026	45.80	45.80	44.40	44.40	44.11	-0.89%	883
May 5, 2026	44.80	44.80	44.80	44.80	44.51	-0.44%	200
Apr 30, 2026	44.80	45.00	44.80	45.00	44.71	3.21%	110
Apr 28, 2026	43.60	43.60	43.60	43.60	43.32	-2.68%	10
Apr 27, 2026	43.60	44.80	43.60	44.80	44.51	-	120
Apr 24, 2026	45.20	45.40	44.80	44.80	44.51	1.82%	459
Apr 22, 2026	44.00	45.20	43.80	44.00	43.71	-0.45%	366
Apr 21, 2026	44.20	44.20	44.20	44.20	43.91	0.45%	4
Apr 20, 2026	45.20	45.20	44.00	44.00	43.71	0.92%	113
Apr 16, 2026	44.80	44.80	43.60	43.60	43.32	-	104
Apr 15, 2026	43.60	43.60	43.60	43.60	43.32	0.46%	350
Apr 14, 2026	43.80	44.00	43.40	43.40	43.12	0.93%	579
Apr 13, 2026	42.80	43.00	42.00	43.00	42.72	0.47%	472
Apr 9, 2026	42.40	43.40	42.20	42.80	42.52	2.39%	2,243
Apr 8, 2026	41.80	41.80	41.80	41.80	41.53	0.48%	4
Apr 7, 2026	41.60	41.60	41.60	41.60	41.33	-	363
Apr 2, 2026	41.60	41.60	41.40	41.60	41.33	-2.35%	30
Apr 1, 2026	44.20	44.20	40.80	42.60	42.32	-9.75%	2,416
Mar 31, 2026	47.40	54.00	42.80	47.20	46.89	6.79%	3,712
Mar 30, 2026	43.60	44.20	43.60	44.20	43.91	1.38%	31
Mar 25, 2026	43.40	43.60	43.40	43.60	43.32	2.35%	32
Mar 23, 2026	42.60	42.60	42.60	42.60	42.32	-2.29%	10
Mar 20, 2026	43.00	43.60	43.00	43.60	43.32	1.87%	2,280
Mar 19, 2026	43.40	43.40	42.80	42.80	42.52	-2.73%	475
Mar 17, 2026	42.80	44.00	42.80	44.00	43.71	2.33%	1,106
Mar 13, 2026	42.60	43.00	39.80	43.00	42.72	3.86%	2,759
Mar 11, 2026	41.40	41.40	41.40	41.40	41.13	-2.36%	100
Mar 10, 2026	42.40	42.40	42.40	42.40	42.12	-3.20%	176
Mar 9, 2026	45.40	45.40	43.80	43.80	43.52	1.86%	1,212
Mar 6, 2026	42.80	43.00	42.80	43.00	42.72	0.47%	391
Mar 5, 2026	42.80	42.80	42.80	42.80	42.52	-3.60%	380
Mar 4, 2026	41.60	44.40	41.60	44.40	44.11	9.90%	479
Mar 3, 2026	38.00	40.40	38.00	40.40	40.14	1.00%	1,225
Feb 27, 2026	40.00	42.00	39.80	40.00	39.74	2.56%	3,162
Feb 25, 2026	38.80	39.00	38.80	39.00	38.75	1.04%	738
Feb 19, 2026	38.60	38.60	38.60	38.60	38.35	-	400
Feb 18, 2026	39.60	39.60	38.60	38.60	38.35	-3.02%	413