Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden · Delayed Price · Currency is SEK 53.00
-1.00 (-1.85%)
At close: Jul 10, 2026
Tingsvalvet Fastighets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 52.00 | 56.50 | 52.00 | 56.50 | 56.50 | 6.60% | 1,607 |
| Jul 10, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 372 |
| Jul 9, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,289 |
| Jul 8, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 765 |
| Jul 7, 2026 | 53.00 | 53.00 | 47.20 | 50.00 | 50.00 | -8.26% | 1,654 |
| Jul 6, 2026 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | 4.81% | 739 |
| Jul 3, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.97% | 586 |
| Jul 2, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 2.64% | 604 |
| Jul 1, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 1.65% | 64 |
| Jun 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | 45 |
| Jun 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | 20 |
| Jun 25, 2026 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -3.21% | 220 |
| Jun 24, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 1.22% | 181 |
| Jun 22, 2026 | 50.00 | 51.00 | 49.20 | 49.20 | 49.20 | -1.20% | 635 |
| Jun 18, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | 30 |
| Jun 17, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 1.67% | 208 |
| Jun 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | 209 |
| Jun 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | 118 |
| Jun 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | 5 |
| Jun 10, 2026 | 48.80 | 48.80 | 47.20 | 47.20 | 47.20 | -3.28% | 362 |
| Jun 9, 2026 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 1.24% | 25 |
| Jun 8, 2026 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | -1.23% | 200 |
| Jun 5, 2026 | 50.00 | 50.50 | 48.80 | 48.80 | 48.80 | -3.37% | 609 |
| Jun 4, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 1,640 |
| Jun 3, 2026 | 46.40 | 50.50 | 46.40 | 50.50 | 50.50 | 12.22% | 1,092 |
| 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 |