Tingsvalvet Fastighets AB ser. (TINGS-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:48PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,468 |
| 27 June 2024 | 27.60 | 27.80 | 26.80 | 27.80 | 27.80 | 559 |
| 26 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 24 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,624 |
| 20 June 2024 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 1,750 |
| 19 June 2024 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 1,764 |
| 18 June 2024 | 27.60 | 30.00 | 26.20 | 27.00 | 27.00 | 9,347 |
| 17 June 2024 | 27.60 | 30.40 | 26.40 | 28.00 | 28.00 | 10,394 |
| 14 June 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 504 |
| 13 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 390 |
| 12 June 2024 | 27.60 | 27.60 | 25.80 | 26.60 | 26.60 | 3,699 |
| 11 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 10 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 25 |
| 07 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 660 |
| 05 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 04 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 03 June 2024 | 26.20 | 30.80 | 26.20 | 30.80 | 30.80 | 371 |
| 31 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 500 |
| 30 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 502 |
| 29 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 28 May 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 500 |
| 27 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 500 |
| 24 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 23 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 22 May 2024 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | 36,310 |
| 21 May 2024 | 26.40 | 31.00 | 26.40 | 31.00 | 31.00 | 520 |
| 20 May 2024 | 26.20 | 30.00 | 26.20 | 30.00 | 30.00 | 863 |
| 17 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 May 2024 | 28.00 | 30.60 | 28.00 | 30.60 | 30.60 | 500 |
| 15 May 2024 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 212 |
| 14 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 13 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5 |
| 10 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 200 |
| 06 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 579 |
| 03 May 2024 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | 2,600 |
| 02 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 30 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 29 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 24 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
| 23 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Apr 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 217 |
| 19 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 Apr 2024 | 28.40 | 28.40 | 26.60 | 26.60 | 26.60 | 153 |
| 16 Apr 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 1,243 |
| 15 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 82 |
| 12 Apr 2024 | 26.60 | 30.40 | 26.60 | 30.40 | 30.40 | 127 |
| 11 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 50 |
| 10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 250 |
| 08 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 50 |
| 04 Apr 2024 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 485 |
| 03 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 Apr 2024 | 25.20 | 27.80 | 25.20 | 27.80 | 27.80 | 135 |
| 28 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 27 Mar 2024 | 24.40 | 27.40 | 24.20 | 26.80 | 26.80 | 1,008 |
| 26 Mar 2024 | 28.60 | 28.60 | 24.80 | 24.80 | 24.80 | 383 |
| 25 Mar 2024 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | 700 |
| 22 Mar 2024 | 27.00 | 29.20 | 25.00 | 29.20 | 29.20 | 1,161 |
| 21 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Mar 2024 | 26.00 | 29.00 | 26.00 | 26.80 | 26.80 | 422 |
| 19 Mar 2024 | 26.40 | 28.60 | 25.40 | 28.60 | 28.60 | 1,017 |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 20 |
| 14 Mar 2024 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 575 |
| 13 Mar 2024 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | 500 |
| 12 Mar 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1,030 |
| 11 Mar 2024 | 27.40 | 27.60 | 27.00 | 27.60 | 27.60 | 752 |
| 08 Mar 2024 | 30.00 | 30.20 | 27.00 | 27.40 | 27.40 | 2,170 |
| 07 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 148 |
| 05 Mar 2024 | 32.80 | 33.00 | 27.20 | 33.00 | 33.00 | 460 |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 209 |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 560 |
| 29 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 150 |
| 28 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 27 Feb 2024 | 29.00 | 34.80 | 29.00 | 34.80 | 34.80 | 38 |
| 26 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 123 |
| 23 Feb 2024 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 854 |
| 22 Feb 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 121 |
| 21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 19 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 16 Feb 2024 | 28.00 | 33.40 | 28.00 | 33.40 | 33.40 | 45 |
| 15 Feb 2024 | 27.20 | 29.40 | 27.20 | 29.40 | 29.40 | 80 |
| 14 Feb 2024 | 27.80 | 33.80 | 27.20 | 33.80 | 33.80 | 66 |
| 13 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15 |
| 12 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 08 Feb 2024 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | 150 |
| 07 Feb 2024 | 30.00 | 34.20 | 30.00 | 34.20 | 34.20 | 84 |
| 06 Feb 2024 | 27.60 | 34.60 | 27.60 | 34.60 | 34.60 | 164 |
| 05 Feb 2024 | 26.00 | 31.80 | 26.00 | 31.80 | 31.80 | 52 |
| 02 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.