Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden · Delayed Price · Currency is SEK 50.50
-1.00 (-1.94%)
At close: Sep 22, 2026
Tingsvalvet Fastighets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 1,074 |
| Sep 21, 2026 | 53.00 | 53.00 | 51.00 | 51.50 | 51.50 | -2.83% | 88 |
| Sep 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 294 |
| Sep 17, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 135 |
| Sep 16, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 859 |
| Sep 15, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 5.77% | 802 |
| Sep 14, 2026 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | 2.97% | 426 |
| Sep 10, 2026 | 48.60 | 51.00 | 48.60 | 50.50 | 50.50 | 3.06% | 5,204 |
| Sep 8, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 502 |
| Sep 7, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 3,405 |
| Sep 4, 2026 | 49.20 | 54.50 | 49.20 | 52.00 | 52.00 | 5.69% | 929 |
| Sep 3, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 5.58% | 197 |
| Sep 2, 2026 | 48.20 | 48.20 | 46.60 | 46.60 | 46.60 | -6.80% | 314 |
| Sep 1, 2026 | 49.60 | 50.00 | 48.20 | 50.00 | 50.00 | -0.99% | 424 |
| Aug 28, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 226 |
| Aug 27, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 120 |
| Aug 26, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 122 |
| Aug 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 71 |
| Aug 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 18 |
| Aug 21, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 7 |
| Aug 20, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 234 |
| Aug 19, 2026 | 53.00 | 53.00 | 51.50 | 53.00 | 53.00 | -3.64% | 340 |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | 112 |
| Aug 17, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 149 |
| Aug 14, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 7.84% | 13,890 |
| Aug 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 510 |
| Aug 12, 2026 | 52.50 | 52.50 | 51.00 | 52.00 | 52.00 | 1.96% | 742 |
| Aug 11, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | 320,045 |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12 |
| Aug 6, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 278 |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 11 |
| Aug 4, 2026 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - | 2,882 |
| Aug 3, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | 1.85% | 642 |
| Jul 31, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 396 |
| Jul 30, 2026 | 51.00 | 55.50 | 51.00 | 54.00 | 54.00 | 0.93% | 956 |
| Jul 29, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 1,665 |
| Jul 28, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1,579 |
| Jul 27, 2026 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 235 |
| Jul 24, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 2.75% | 550 |
| Jul 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 1 |
| Jul 22, 2026 | 55.00 | 58.50 | 55.00 | 55.00 | 55.00 | 0.92% | 1,424 |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 41 |
| Jul 20, 2026 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | - | 1,105 |
| Jul 17, 2026 | 54.50 | 56.50 | 54.50 | 54.50 | 54.50 | - | 10 |
| Jul 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | 10 |
| Jul 14, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -0.88% | 653 |
| 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 |