Tingsvalvet Fastighets AB (publ) (STO:TINGS.B)
Sweden
· Delayed Price · Currency is SEK 31.10
+0.40 (1.30%)
At close: Dec 5, 2025
Tingsvalvet Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.30 | 31.30 | 30.30 | 31.10 | 31.10 | 1.30% | 1,659 |
| Dec 4, 2025 | 29.60 | 31.40 | 29.60 | 30.70 | 30.70 | 0.66% | 19,612 |
| Dec 3, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 9,893 |
| Dec 2, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | - | 12,360 |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 2,546 |
| Nov 28, 2025 | 30.90 | 30.90 | 30.20 | 30.40 | 30.40 | 0.66% | 6,704 |
| Nov 27, 2025 | 30.80 | 31.00 | 30.20 | 30.20 | 30.20 | -4.13% | 11,869 |
| Nov 26, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | - | 1,061 |
| Nov 25, 2025 | 32.00 | 32.00 | 30.80 | 31.50 | 31.50 | -2.78% | 10,906 |
| Nov 24, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 4.52% | 510 |
| Nov 21, 2025 | 31.00 | 34.50 | 30.40 | 31.00 | 31.00 | 2.99% | 24,316 |
| Nov 20, 2025 | 31.00 | 31.00 | 30.10 | 30.10 | 30.10 | -0.99% | 1,891 |
| Nov 19, 2025 | 30.10 | 30.40 | 29.90 | 30.40 | 30.40 | - | 1,044 |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 60 |
| Nov 13, 2025 | 31.50 | 31.50 | 30.40 | 30.40 | 30.40 | -3.49% | 731 |
| Nov 12, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 225 |
| Nov 11, 2025 | 31.30 | 31.30 | 30.10 | 31.20 | 31.20 | 1.63% | 780 |
| Nov 10, 2025 | 31.20 | 31.20 | 30.70 | 30.70 | 30.70 | -1.92% | 700 |
| Nov 7, 2025 | 32.00 | 32.40 | 31.30 | 31.30 | 31.30 | -2.19% | 1,583 |
| Nov 6, 2025 | 32.40 | 32.40 | 31.70 | 32.00 | 32.00 | - | 849 |
| Nov 5, 2025 | 32.60 | 32.60 | 31.40 | 32.00 | 32.00 | -1.84% | 78,566 |
| Nov 4, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 0.31% | 10,553 |
| Nov 3, 2025 | 32.10 | 32.70 | 32.00 | 32.50 | 32.50 | 1.25% | 3,708 |
| Oct 31, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 0.31% | 36 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | 11,400 |
| Oct 29, 2025 | 39.90 | 39.90 | 31.40 | 31.40 | 31.40 | -1.57% | 15,930 |
| Oct 28, 2025 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 3.24% | 8,747 |
| Oct 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 72 |
| Oct 24, 2025 | 30.70 | 30.90 | 30.50 | 30.90 | 30.90 | 0.65% | 13,509 |
| Oct 23, 2025 | 30.80 | 30.80 | 29.90 | 30.70 | 30.70 | 1.66% | 106 |
| Oct 22, 2025 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -0.98% | 3,911 |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29% | 1,792 |
| Oct 20, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 2.32% | 405 |
| Oct 17, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -2.58% | 6,052 |
| Oct 16, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.32% | 2,741 |
| Oct 15, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 0.98% | 3,000 |
| Oct 14, 2025 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | -1.29% | 3,482 |
| Oct 13, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.32% | 503 |
| Oct 10, 2025 | 30.20 | 30.90 | 30.00 | 30.90 | 30.90 | 4.04% | 6,868 |
| Oct 9, 2025 | 30.50 | 30.70 | 29.70 | 29.70 | 29.70 | -2.62% | 172 |
| Oct 8, 2025 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 329 |
| Oct 7, 2025 | 30.60 | 30.60 | 29.60 | 30.40 | 30.40 | -1.62% | 12,024 |
| Oct 6, 2025 | 30.60 | 31.40 | 30.60 | 30.90 | 30.90 | 1.98% | 3,473 |
| Oct 3, 2025 | 31.00 | 31.40 | 30.10 | 30.30 | 30.30 | -1.62% | 22,437 |
| Oct 2, 2025 | 31.00 | 31.00 | 30.10 | 30.80 | 30.80 | -1.60% | 4,582 |
| Oct 1, 2025 | 31.70 | 31.70 | 30.80 | 31.30 | 31.30 | -1.26% | 4,633 |
| Sep 30, 2025 | 31.80 | 31.80 | 30.80 | 31.70 | 31.70 | 2.26% | 17,914 |
| Sep 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 58 |
| Sep 26, 2025 | 30.40 | 31.00 | 30.00 | 31.00 | 31.00 | 0.98% | 3,797 |
| Sep 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 132 |
| Sep 24, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.97% | 174 |
| Sep 23, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 8,861 |
| Sep 22, 2025 | 30.80 | 31.00 | 30.50 | 31.00 | 31.00 | 0.65% | 5,365 |
| Sep 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2,000 |
| Sep 18, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | - | 7,634 |
| Sep 17, 2025 | 31.80 | 31.90 | 30.80 | 30.80 | 30.80 | -1.28% | 9,023 |
| Sep 16, 2025 | 31.30 | 31.80 | 31.20 | 31.20 | 31.20 | -2.50% | 4,776 |
| Sep 15, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.31% | 118,881 |
| Sep 12, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 1.58% | 5,618 |
| Sep 11, 2025 | 32.00 | 32.10 | 31.60 | 31.60 | 31.60 | 3.27% | 4,397 |
| Sep 10, 2025 | 32.10 | 32.40 | 30.60 | 30.60 | 30.60 | -4.37% | 7,176 |
| Sep 9, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | -2.14% | 4,426 |
| Sep 8, 2025 | 32.40 | 33.20 | 32.40 | 32.70 | 32.70 | 0.62% | 6,163 |
| Sep 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 5.18% | 100 |
| Sep 4, 2025 | 30.50 | 31.40 | 30.50 | 30.90 | 30.90 | 1.31% | 2,946 |
| Sep 3, 2025 | 30.70 | 31.20 | 30.50 | 30.50 | 30.50 | 1.67% | 353,132 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 1.69% | 2,223 |
| Sep 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.59% | 50 |
| Aug 29, 2025 | 30.60 | 30.60 | 29.70 | 30.60 | 30.60 | 0.66% | 372 |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.98% | 16 |
| Aug 27, 2025 | 30.40 | 30.80 | 30.00 | 30.70 | 30.70 | 1.99% | 2,591 |
| Aug 26, 2025 | 30.20 | 30.20 | 30.00 | 30.10 | 30.10 | -1.31% | 2,127 |
| Aug 25, 2025 | 30.80 | 31.00 | 30.30 | 30.50 | 30.50 | -0.97% | 9,167 |
| Aug 22, 2025 | 30.00 | 32.60 | 29.60 | 30.80 | 30.80 | 5.84% | 44,616 |
| Aug 21, 2025 | 30.10 | 30.10 | 29.10 | 29.10 | 29.10 | -2.68% | 221 |
| Aug 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.40% | 20 |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | 1,047 |
| Aug 15, 2025 | 29.10 | 30.00 | 29.10 | 29.30 | 29.30 | -2.01% | 1,190 |
| Aug 13, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 1.01% | 3,033 |
| Aug 12, 2025 | 30.10 | 30.10 | 29.10 | 29.60 | 29.60 | -1.33% | 3,432 |
| Aug 11, 2025 | 30.00 | 30.10 | 29.60 | 30.00 | 30.00 | 1.69% | 6,062 |
| Aug 8, 2025 | 29.30 | 30.10 | 29.30 | 29.50 | 29.50 | -1.67% | 2,951 |
| Aug 7, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | -0.99% | 52 |
| Aug 6, 2025 | 30.70 | 30.70 | 29.70 | 30.30 | 30.30 | -1.30% | 53 |
| Aug 5, 2025 | 29.50 | 30.70 | 29.50 | 30.70 | 30.70 | 5.14% | 3,856 |
| Aug 4, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.04% | 425,068 |
| Aug 1, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 50 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 936 |
| Jul 30, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -4.29% | 114 |
| Jul 29, 2025 | 30.40 | 30.40 | 29.60 | 30.30 | 30.30 | 2.36% | 556 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 87 |
| Jul 25, 2025 | 29.40 | 30.30 | 29.40 | 29.60 | 29.60 | 0.34% | 209 |
| Jul 24, 2025 | 29.80 | 30.30 | 29.30 | 29.50 | 29.50 | -3.91% | 804 |
| Jul 23, 2025 | 29.10 | 30.70 | 29.10 | 30.70 | 30.70 | 3.02% | 361 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | 24 |
| Jul 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 168 |
| Jul 18, 2025 | 29.30 | 31.70 | 29.30 | 30.10 | 30.10 | 3.79% | 12,237 |
| Jul 17, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -1.36% | 11,145 |
| Jul 16, 2025 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | -0.68% | 292 |
| Jul 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | 8 |