Nasdaq Stockholm · TINGS-B · stock
Tingsvalvet Fastighets AB (publ) (TINGS-B) stock price history
Every Nasdaq Stockholm trading session of Tingsvalvet Fastighets AB (publ) from Sep 7, 2022 to Nov 13, 2026: 1,047 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-B adjusted close, 2022 to 2026
- SEK 42.64
- All time high, 2022
- SEK 41.00
- 52 week high, SEK 29.25 low
- 1,047
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TINGS-B key facts
- Tingsvalvet Fastighets AB (publ) (TINGS-B) closed at SEK 37.20 on Nov 13, 2026 on Nasdaq Stockholm.
- TINGS-B's all time high close is SEK 42.64, set on Sep 7, 2022; its all time low close is SEK 17.90 on Jun 13, 2023.
- TINGS-B's 52 week range is SEK 29.25 to SEK 41.00.
- TINGS-B returned +23.4% over the year to Nov 13, 2026.
- Since Sep 7, 2022 TINGS-B returned -13%, -3.2% a year compounded.
- TINGS-B's deepest drawdown was -58.0% from Sep 7, 2022 to Jun 13, 2023.
- DataCedar holds 1,047 daily sessions of TINGS-B history from Sep 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TINGS-B price chart, 2022 to 2026
TINGS-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | 0.0% |
| 6 months | +7.2% |
| Year to date | +23.0% |
| 1 year | +23.4% |
| 3 years | +92.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 7, 2022 | -12.8% |
| Compound annual growth, 4.2 years | -3.2% |
TINGS-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 42.64 on Sep 7, 2022
- All time low close
- SEK 17.90 on Jun 13, 2023
- 52 week high
- SEK 41.00 on Sep 4, 2026
- 52 week low
- SEK 29.25 on Dec 11, 2025
- Deepest drawdown
- -58.0% from Sep 7, 2022 to Jun 13, 2023, not yet recovered
- Best single session
- +37.5% on Nov 21, 2022
- Worst single session
- -23.1% on Aug 8, 2023
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +8%
- Worst calendar year
- 2025, -10%
TINGS-B 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. 2022 starts on Sep 7, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.74 | SEK 41.00 | SEK 30.04 | SEK 37.20 | +23.0% | 1.6M | 215 |
| 2025 | SEK 32.52 | SEK 39.56 | SEK 26.18 | SEK 30.24 | -10.3% | 2.3M | 249 |
| 2024 | SEK 27.96 | SEK 37.28 | SEK 22.01 | SEK 33.71 | +7.9% | 601.5K | 251 |
| 2023 | SEK 30.74 | SEK 34.61 | SEK 17.90 | SEK 31.23 | +1.6% | 269.3K | 251 |
| 2022 | SEK 42.64 | SEK 42.64 | SEK 25.09 | SEK 30.74 | n/a | 33.9K | 81 |
TINGS-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 37.20 | -1.1% |
| October 2026 | SEK 37.60 | +0.8% |
| September 2026 | SEK 37.30 | -3.1% |
| August 2026 | SEK 38.50 | -3.5% |
| July 2026 | SEK 39.90 | +11.8% |
| June 2026 | SEK 35.70 | +2.0% |
| May 2026 | SEK 35.00 | -0.0% |
| April 2026 | SEK 35.00 | 0.0% |
| March 2026 | SEK 35.00 | -1.1% |
| February 2026 | SEK 35.40 | +3.2% |
| January 2026 | SEK 34.31 | +13.4% |
| December 2025 | SEK 30.24 | +0.3% |
About the TINGS-B data
Daily bars. 1,047 sessions from Sep 7, 2022 to Nov 13, 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 Nov 6, 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 Sep 7, 2022, 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/nasdaq-stockholm%3ATINGS-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TINGS-B share price history
