Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden · Delayed Price · Currency is SEK 42.80
-1.60 (-3.60%)
At close: May 8, 2026
Tingsvalvet Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 43.40 | 43.40 | 41.00 | 42.80 | 42.80 | -3.60% | 1,152 |
| May 7, 2026 | 45.80 | 45.80 | 44.40 | 44.40 | 44.40 | -0.89% | 883 |
| May 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 200 |
| Apr 30, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 3.21% | 110 |
| Apr 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | 10 |
| Apr 27, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | - | 120 |
| Apr 24, 2026 | 45.20 | 45.40 | 44.80 | 44.80 | 44.80 | 1.82% | 459 |
| Apr 22, 2026 | 44.00 | 45.20 | 43.80 | 44.00 | 44.00 | -0.45% | 366 |
| Apr 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 4 |
| Apr 20, 2026 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | 0.92% | 113 |
| Apr 16, 2026 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | - | 104 |
| Apr 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | 350 |
| Apr 14, 2026 | 43.80 | 44.00 | 43.40 | 43.40 | 43.40 | 0.93% | 579 |
| Apr 13, 2026 | 42.80 | 43.00 | 42.00 | 43.00 | 43.00 | 0.47% | 472 |
| Apr 9, 2026 | 42.40 | 43.40 | 42.20 | 42.80 | 42.80 | 2.39% | 2,243 |
| Apr 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | 4 |
| Apr 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 363 |
| Apr 2, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | -2.35% | 30 |
| Apr 1, 2026 | 44.20 | 44.20 | 40.80 | 42.60 | 42.60 | -9.75% | 2,416 |
| Mar 31, 2026 | 47.40 | 54.00 | 42.80 | 47.20 | 47.20 | 6.79% | 3,712 |
| Mar 30, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | 1.38% | 31 |
| Mar 25, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 2.35% | 32 |
| Mar 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | 10 |
| Mar 20, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1.87% | 2,280 |
| Mar 19, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -2.73% | 475 |
| Mar 17, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 2.33% | 1,106 |
| Mar 13, 2026 | 42.60 | 43.00 | 39.80 | 43.00 | 43.00 | 3.86% | 2,759 |
| Mar 11, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | 100 |
| Mar 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | 176 |
| Mar 9, 2026 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | 1.86% | 1,212 |
| Mar 6, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | 391 |
| Mar 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.60% | 380 |
| Mar 4, 2026 | 41.60 | 44.40 | 41.60 | 44.40 | 44.40 | 9.90% | 479 |
| Mar 3, 2026 | 38.00 | 40.40 | 38.00 | 40.40 | 40.40 | 1.00% | 1,225 |
| Feb 27, 2026 | 40.00 | 42.00 | 39.80 | 40.00 | 40.00 | 2.56% | 3,162 |
| Feb 25, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 1.04% | 738 |
| Feb 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 400 |
| Feb 18, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -3.02% | 413 |
| Feb 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 1 |
| Feb 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 42 |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 393 |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 12 |
| Feb 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 5 |
| Feb 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | 400 |
| Feb 4, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 82 |
| Feb 3, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 2.50% | 81 |
| Feb 2, 2026 | 38.40 | 40.80 | 38.40 | 40.00 | 40.00 | 1.52% | 12,678 |
| 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 |