Nasdaq Stockholm · TINGS-A · stock
Tingsvalvet Fastighets AB (publ) (TINGS-A) stock price history
Every Nasdaq Stockholm trading session of Tingsvalvet Fastighets AB (publ) from Jul 15, 2019 to Sep 28, 2026: 1,812 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TINGS-A adjusted close, 2019 to 2026
- SEK 98.85
- All time high, 2022
- SEK 58.50
- 52 week high, SEK 31.79 low
- 1,812
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TINGS-A key facts
- Tingsvalvet Fastighets AB (publ) (TINGS-A) closed at SEK 52.50 on Sep 28, 2026 on Nasdaq Stockholm.
- TINGS-A's all time high close is SEK 98.85, set on May 30, 2022; its all time low close is SEK 17.88 on Sep 27, 2023.
- TINGS-A's 52 week range is SEK 31.79 to SEK 58.50.
- TINGS-A returned +50.1% over the year to Sep 28, 2026 and -34.9% over five years.
- Since Jul 15, 2019 TINGS-A returned -39%, -6.7% a year compounded.
- TINGS-A's deepest drawdown was -81.9% from May 30, 2022 to Sep 27, 2023.
- DataCedar holds 1,812 daily sessions of TINGS-A history from Jul 15, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TINGS-A price chart, 2019 to 2026
TINGS-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +10.8% |
| 6 months | +21.2% |
| Year to date | +34.1% |
| 1 year | +50.1% |
| 3 years | +140.2% |
| 5 years | -34.9% |
| 10 years | n/a |
| Since Jul 15, 2019 | -39.4% |
| Compound annual growth, 7.2 years | -6.7% |
TINGS-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 98.85 on May 30, 2022
- All time low close
- SEK 17.88 on Sep 27, 2023
- 52 week high
- SEK 58.50 on Jul 22, 2026
- 52 week low
- SEK 31.79 on Nov 14, 2025
- Deepest drawdown
- -81.9% from May 30, 2022 to Sep 27, 2023, not yet recovered
- Best single session
- +25.0% on Feb 23, 2024
- Worst single session
- -48.4% on Sep 2, 2022
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +8%
- Worst calendar year
- 2022, -61%
TINGS-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 38.95 | SEK 58.50 | SEK 35.37 | SEK 52.50 | +34.1% | 139.5K | 186 |
| 2025 | SEK 34.77 | SEK 40.14 | SEK 28.61 | SEK 39.14 | +7.7% | 734.5K | 249 |
| 2024 | SEK 29.01 | SEK 39.74 | SEK 24.04 | SEK 36.36 | +8.3% | 269.5K | 251 |
| 2023 | SEK 33.38 | SEK 35.77 | SEK 17.88 | SEK 33.58 | +0.6% | 156.9K | 251 |
| 2022 | SEK 84.26 | SEK 101.34 | SEK 26.43 | SEK 33.38 | -61.0% | 1.7M | 253 |
| 2021 | SEK 81.90 | SEK 87.22 | SEK 70.58 | SEK 85.64 | +5.1% | 290.7K | 253 |
| 2020 | SEK 86.58 | SEK 91.57 | SEK 59.11 | SEK 81.47 | -5.9% | 363.6K | 252 |
| 2019 | SEK 86.58 | SEK 93.24 | SEK 83.25 | SEK 86.58 | n/a | 322.6K | 117 |
TINGS-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 52.50 | +4.0% |
| August 2026 | SEK 50.50 | -6.5% |
| July 2026 | SEK 54.00 | +11.6% |
| June 2026 | SEK 48.40 | +7.1% |
| May 2026 | SEK 45.20 | +1.1% |
| April 2026 | SEK 44.71 | -4.7% |
| March 2026 | SEK 46.89 | +18.0% |
| February 2026 | SEK 39.74 | +1.5% |
| January 2026 | SEK 39.14 | 0.0% |
| December 2025 | SEK 39.14 | +6.5% |
| November 2025 | SEK 36.76 | -2.6% |
| October 2025 | SEK 37.75 | +7.3% |
About the TINGS-A data
Daily bars. 1,812 sessions from Jul 15, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TINGS-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TINGS-A share price history
