Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 19.450 | 20.000 | 19.450 | 19.450 | 19.450 | 895 |
| 2024-07-11 | 19.550 | 19.800 | 19.400 | 19.800 | 19.800 | 2,776 |
| 2024-07-10 | 19.850 | 19.850 | 19.500 | 19.550 | 19.550 | 1,128 |
| 2024-07-09 | 20.900 | 20.900 | 18.850 | 19.850 | 19.850 | 13,173 |
| 2024-07-08 | 19.200 | 19.950 | 19.200 | 19.950 | 19.950 | 1,650 |
| 2024-07-05 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 1,149 |
| 2024-07-04 | 19.450 | 19.950 | 19.450 | 19.700 | 19.700 | 9,195 |
| 2024-07-03 | 19.950 | 20.000 | 19.550 | 19.850 | 19.850 | 6,873 |
| 2024-07-02 | 19.550 | 21.500 | 18.950 | 19.750 | 19.750 | 19,359 |
| 2024-07-01 | 19.700 | 19.750 | 19.500 | 19.500 | 19.500 | 2,252 |
| 2024-06-28 | 19.100 | 20.100 | 19.100 | 19.350 | 19.350 | 4,232 |
| 2024-06-27 | 19.250 | 19.400 | 19.000 | 19.100 | 19.100 | 8,280 |
| 2024-06-26 | 17.500 | 18.950 | 17.500 | 18.550 | 18.550 | 14,864 |
| 2024-06-25 | 17.750 | 18.250 | 17.750 | 17.950 | 17.950 | 4,594 |
| 2024-06-24 | 18.000 | 18.000 | 17.550 | 17.950 | 17.950 | 3,250 |
| 2024-06-20 | 17.950 | 18.000 | 17.400 | 18.000 | 18.000 | 3,745 |
| 2024-06-19 | 17.600 | 17.800 | 17.400 | 17.500 | 17.500 | 3,142 |
| 2024-06-18 | 17.350 | 17.350 | 17.200 | 17.200 | 17.200 | 3,400 |
| 2024-06-17 | 17.800 | 17.800 | 17.000 | 17.300 | 17.300 | 19,420 |
| 2024-06-14 | 17.100 | 17.500 | 16.850 | 17.400 | 17.400 | 7,024 |
| 2024-06-13 | 17.400 | 17.400 | 16.900 | 17.050 | 17.050 | 4,550 |
| 2024-06-12 | 16.250 | 17.850 | 16.250 | 17.100 | 17.100 | 4,273 |
| 2024-06-11 | 17.150 | 17.200 | 16.600 | 16.700 | 16.700 | 9,070 |
| 2024-06-10 | 16.400 | 16.750 | 16.300 | 16.500 | 16.500 | 12,971 |
| 2024-06-07 | 15.750 | 16.350 | 15.750 | 16.350 | 16.350 | 10,221 |
| 2024-06-05 | 15.950 | 16.150 | 15.450 | 16.150 | 16.150 | 8,468 |
| 2024-06-04 | 15.700 | 16.200 | 15.700 | 15.950 | 15.950 | 1,248 |
| 2024-06-03 | 15.050 | 16.050 | 15.050 | 15.700 | 15.700 | 13,234 |
| 2024-05-30 | 15.050 | 15.350 | 14.700 | 15.350 | 15.350 | 2,129 |
| 2024-05-29 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 99 |
| 2024-05-28 | 15.900 | 15.950 | 14.950 | 15.350 | 15.350 | 1,580 |
| 2024-05-27 | 14.650 | 14.700 | 14.600 | 14.650 | 14.650 | 4,964 |
| 2024-05-24 | 13.650 | 14.950 | 13.600 | 14.150 | 14.150 | 11,266 |
| 2024-05-23 | 13.500 | 14.050 | 13.500 | 14.000 | 14.000 | 6,287 |
| 2024-05-22 | 14.400 | 14.400 | 14.000 | 14.350 | 14.350 | 11,327 |
| 2024-05-21 | 14.350 | 14.750 | 14.350 | 14.450 | 14.450 | 9,115 |
| 2024-05-20 | 14.750 | 14.750 | 14.200 | 14.350 | 14.350 | 6,752 |
| 2024-05-17 | 14.550 | 14.750 | 14.400 | 14.750 | 14.750 | 4,008 |
| 2024-05-16 | 14.350 | 14.850 | 14.000 | 14.400 | 14.400 | 16,081 |
| 2024-05-15 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2 |
| 2024-05-14 | 14.000 | 14.100 | 13.750 | 14.000 | 14.000 | 8,628 |
| 2024-05-13 | 13.350 | 13.500 | 13.350 | 13.500 | 13.500 | 74 |
| 2024-05-10 | 14.150 | 14.150 | 13.200 | 13.350 | 13.350 | 8,407 |
| 2024-05-08 | 13.300 | 13.300 | 13.000 | 13.050 | 13.050 | 8,952 |
| 2024-05-07 | 13.750 | 13.750 | 12.700 | 13.650 | 13.650 | 23,756 |
| 2024-05-06 | 13.950 | 13.950 | 13.750 | 13.750 | 13.750 | 5,400 |
| 2024-05-03 | 13.950 | 13.950 | 13.050 | 13.400 | 13.400 | 9,350 |
| 2024-05-02 | 13.550 | 13.950 | 13.550 | 13.950 | 13.950 | 2,137 |
| 2024-04-30 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 100 |
| 2024-04-29 | 13.600 | 14.300 | 13.600 | 14.050 | 14.050 | 3,546 |
| 2024-04-26 | 13.050 | 13.950 | 13.050 | 13.600 | 13.600 | 10,050 |
| 2024-04-25 | 13.750 | 14.000 | 13.500 | 13.500 | 13.500 | 7,121 |
| 2024-04-24 | 13.550 | 13.550 | 13.400 | 13.550 | 13.550 | 1,830 |
| 2024-04-23 | 13.550 | 13.550 | 13.200 | 13.550 | 13.550 | 335 |
| 2024-04-22 | 13.150 | 14.450 | 13.150 | 13.750 | 13.750 | 731 |
| 2024-04-19 | 13.550 | 13.550 | 13.150 | 13.150 | 13.150 | 6,680 |
| 2024-04-18 | 13.300 | 13.450 | 13.000 | 13.300 | 13.300 | 10,718 |
| 2024-04-17 | 13.800 | 13.800 | 13.400 | 13.450 | 13.450 | 3,597 |
| 2024-04-16 | 13.900 | 13.900 | 13.250 | 13.500 | 13.500 | 15,417 |
| 2024-04-15 | 15.950 | 15.950 | 13.900 | 13.900 | 13.900 | 81,819 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.