Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden · Delayed Price · Currency is SEK 51.00
-2.00 (-3.77%)
At close: Aug 11, 2026
Tingsvalvet Fastighets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |