Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden
· Delayed Price · Currency is SEK 38.60
0.00 (0.00%)
At close: Dec 5, 2025
Tingsvalvet Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.80 | 38.60 | 37.20 | 38.60 | 38.60 | 3.21% | 17,933 |
| Dec 3, 2025 | 38.00 | 38.00 | 36.80 | 37.40 | 37.40 | 0.54% | 254 |
| Dec 2, 2025 | 37.20 | 37.60 | 37.20 | 37.20 | 37.20 | 0.54% | 2,491 |
| Dec 1, 2025 | 37.60 | 38.00 | 36.60 | 37.00 | 37.00 | - | 14,427 |
| Nov 28, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 0.54% | 2,178 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | 208 |
| Nov 26, 2025 | 37.40 | 37.40 | 35.40 | 36.20 | 36.20 | -3.21% | 8,734 |
| Nov 25, 2025 | 35.40 | 37.40 | 32.80 | 37.40 | 37.40 | 5.65% | 17,585 |
| Nov 24, 2025 | 36.20 | 36.20 | 33.60 | 35.40 | 35.40 | -4.32% | 4,066 |
| Nov 21, 2025 | 35.80 | 39.00 | 35.20 | 37.00 | 37.00 | 3.35% | 10,089 |
| Nov 20, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | 6,294 |
| Nov 19, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 0.58% | 270 |
| Nov 18, 2025 | 34.00 | 34.60 | 33.40 | 34.60 | 34.60 | 4.22% | 84,661 |
| Nov 17, 2025 | 32.60 | 35.00 | 32.60 | 33.20 | 33.20 | 3.75% | 3,257 |
| Nov 14, 2025 | 33.60 | 34.20 | 32.00 | 32.00 | 32.00 | -3.61% | 3,553 |
| Nov 13, 2025 | 33.20 | 33.60 | 33.20 | 33.20 | 33.20 | - | 675 |
| Nov 11, 2025 | 34.60 | 34.60 | 33.20 | 33.20 | 33.20 | -0.60% | 3,665 |
| Nov 10, 2025 | 32.40 | 33.80 | 32.40 | 33.40 | 33.40 | 3.09% | 1,960 |
| Nov 7, 2025 | 33.00 | 33.40 | 32.40 | 32.40 | 32.40 | -1.82% | 43,234 |
| Nov 6, 2025 | 34.00 | 35.60 | 32.80 | 33.00 | 33.00 | -4.07% | 11,052 |
| Nov 5, 2025 | 38.20 | 38.20 | 34.40 | 34.40 | 34.40 | -11.34% | 80,249 |
| Nov 4, 2025 | 35.40 | 38.80 | 35.40 | 38.80 | 38.80 | 7.78% | 1,010 |
| Nov 3, 2025 | 37.60 | 38.20 | 36.00 | 36.00 | 36.00 | -5.26% | 1,522 |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | 231 |
| Oct 29, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | -0.52% | 1,085 |
| Oct 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 141 |
| Oct 27, 2025 | 35.80 | 38.60 | 35.80 | 38.60 | 38.60 | 2.66% | 844 |
| Oct 23, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 510 |
| Oct 21, 2025 | 35.40 | 37.80 | 35.40 | 37.20 | 37.20 | 5.08% | 3,328 |
| Oct 20, 2025 | 35.00 | 35.40 | 34.60 | 35.40 | 35.40 | - | 1,873 |
| Oct 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1,648 |
| Oct 16, 2025 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | - | 2,686 |
| Oct 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 2,010 |
| Oct 14, 2025 | 35.40 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 1,353 |
| Oct 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1,150 |
| Oct 10, 2025 | 35.20 | 35.40 | 34.40 | 35.40 | 35.40 | 2.31% | 2,414 |
| Oct 8, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.70% | 4,618 |
| Oct 7, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | 1,000 |
| Oct 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | 2,941 |
| Oct 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 730 |
| Oct 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 600 |
| Oct 1, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | 1.13% | 1,019 |
| Sep 30, 2025 | 34.80 | 36.60 | 34.80 | 35.40 | 35.40 | 1.72% | 4,698 |
| Sep 29, 2025 | 35.80 | 36.60 | 34.00 | 34.80 | 34.80 | -1.14% | 3,516 |
| Sep 26, 2025 | 33.00 | 35.20 | 33.00 | 35.20 | 35.20 | 4.76% | 2,555 |
| Sep 25, 2025 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | - | 1,544 |
| Sep 23, 2025 | 33.80 | 33.80 | 33.40 | 33.60 | 33.60 | -1.18% | 4,511 |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 17 |
| Sep 19, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 1.18% | 888 |
| Sep 18, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 2.41% | 567 |
| Sep 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | 1,890 |
| Sep 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 4,832 |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 2,000 |
| Sep 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 290 |
| Sep 11, 2025 | 34.40 | 34.40 | 33.60 | 34.00 | 34.00 | -1.73% | 15,449 |
| Sep 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | 100 |
| Sep 8, 2025 | 33.80 | 34.00 | 33.40 | 34.00 | 34.00 | 2.41% | 462 |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 238 |
| Sep 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | 1 |
| Sep 3, 2025 | 33.20 | 33.20 | 32.40 | 32.60 | 32.60 | 0.62% | 5,155 |
| Sep 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | 23 |
| Sep 1, 2025 | 32.80 | 33.20 | 32.60 | 33.00 | 33.00 | 0.61% | 1,019 |
| Aug 29, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 2.50% | 78 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | 469 |
| Aug 27, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -1.81% | 2,010 |
| Aug 26, 2025 | 32.60 | 33.20 | 31.60 | 33.20 | 33.20 | 5.06% | 9,683 |
| Aug 25, 2025 | 33.40 | 33.40 | 31.60 | 31.60 | 31.60 | 1.28% | 3,304 |
| Aug 22, 2025 | 31.20 | 36.40 | 31.00 | 31.20 | 31.20 | 2.63% | 28,170 |
| Aug 21, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 2.70% | 1,000 |
| Aug 18, 2025 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -4.52% | 930 |
| Aug 15, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 4.73% | 731 |
| Aug 13, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | 1,118 |
| Aug 12, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 2.74% | 2,134 |
| Aug 11, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | 0.69% | 2,143 |
| Aug 8, 2025 | 30.40 | 30.40 | 29.00 | 29.00 | 29.00 | -5.84% | 11,059 |
| Aug 7, 2025 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.91% | 550 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | -2.48% | 12,355 |
| Aug 5, 2025 | 32.40 | 32.60 | 32.20 | 32.20 | 32.20 | - | 1,100 |
| Aug 4, 2025 | 31.20 | 33.20 | 31.20 | 32.20 | 32.20 | -8.00% | 623 |
| Jul 30, 2025 | 31.60 | 35.00 | 31.60 | 35.00 | 35.00 | 12.90% | 5,500 |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 949 |
| Jul 28, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -3.07% | 480 |
| Jul 25, 2025 | 32.80 | 32.80 | 31.60 | 32.60 | 32.60 | -4.12% | 5,168 |
| Jul 23, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | - | 1,003 |
| Jul 21, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.16% | 1,064 |
| Jul 18, 2025 | 33.40 | 35.20 | 33.20 | 34.40 | 34.40 | 1.78% | 2,845 |
| Jul 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | 100 |
| Jul 16, 2025 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 1.84% | 184 |
| Jul 15, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -2.98% | 147 |
| Jul 11, 2025 | 33.20 | 33.60 | 32.80 | 33.60 | 33.60 | 1.82% | 242 |
| Jul 10, 2025 | 32.00 | 33.20 | 32.00 | 33.00 | 33.00 | 1.23% | 2,874 |
| Jul 9, 2025 | 33.00 | 33.20 | 32.20 | 32.60 | 32.60 | -2.98% | 6,319 |
| Jul 8, 2025 | 34.00 | 34.40 | 31.60 | 33.60 | 33.60 | -1.18% | 9,727 |
| Jul 7, 2025 | 34.20 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 2,234 |
| Jul 4, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 500 |
| Jul 3, 2025 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -4.44% | 4,207 |
| Jul 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | 417 |
| Jul 1, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 2.96% | 1,020 |
| Jun 30, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 1.20% | 224 |
| Jun 26, 2025 | 33.40 | 33.80 | 33.00 | 33.40 | 33.40 | 1.83% | 144 |