Tingsvalvet Fastighets AB (publ) (STO:TINGS.A)
Sweden
· Delayed Price · Currency is SEK 43.60
-1.20 (-2.68%)
At close: Apr 28, 2026
Tingsvalvet Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 227 |
| Jan 23, 2026 | 36.80 | 38.80 | 36.60 | 37.60 | 37.60 | - | 1,646 |
| Jan 22, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.57% | 943 |
| Jan 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | 200 |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | 400 |
| Jan 16, 2026 | 38.60 | 39.40 | 38.00 | 38.40 | 38.40 | 1.05% | 2,781 |
| Jan 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 493 |
| Jan 14, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | 2,825 |
| Jan 13, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -3.03% | 912 |
| Jan 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 200 |
| Jan 9, 2026 | 38.60 | 40.60 | 38.60 | 39.20 | 39.20 | -1.01% | 651 |
| Jan 8, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 157 |
| Jan 7, 2026 | 40.00 | 40.60 | 39.00 | 39.40 | 39.40 | -1.50% | 3,266 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 150 |
| Jan 2, 2026 | 39.20 | 40.20 | 39.20 | 39.20 | 39.20 | -0.51% | 845 |
| Dec 30, 2025 | 39.20 | 40.40 | 39.20 | 39.40 | 39.40 | 3.68% | 1,388 |
| Dec 29, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -2.06% | 53 |
| Dec 23, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -1.02% | 1,695 |
| Dec 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 152 |
| Dec 19, 2025 | 39.60 | 39.60 | 38.20 | 39.00 | 39.00 | 1.04% | 986 |
| Dec 18, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 0.52% | 447 |
| Dec 17, 2025 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | 1,700 |
| Dec 16, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -1.04% | 1,234 |
| Dec 15, 2025 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 0.52% | 3,689 |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | 200 |
| Dec 11, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 2.70% | 1,142 |
| Dec 10, 2025 | 38.80 | 38.80 | 37.00 | 37.00 | 37.00 | -3.65% | 345 |
| Dec 9, 2025 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 986 |
| Dec 8, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -1.55% | 16,146 |
| Dec 5, 2025 | 38.20 | 39.00 | 38.20 | 38.60 | 38.60 | - | 3,940 |
| 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 |