Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 15.900 | 15.900 | 14.400 | 15.450 | 15.450 | 5,019 |
| 2024-04-11 | 15.350 | 15.850 | 14.600 | 15.400 | 15.400 | 14,422 |
| 2024-04-10 | 16.000 | 16.000 | 15.450 | 15.450 | 15.450 | 5,667 |
| 2024-04-09 | 15.250 | 16.300 | 15.250 | 15.750 | 15.750 | 6,794 |
| 2024-04-08 | 15.100 | 15.350 | 15.000 | 15.250 | 15.250 | 4,282 |
| 2024-04-05 | 16.150 | 16.150 | 15.000 | 15.000 | 15.000 | 9,962 |
| 2024-04-04 | 15.200 | 15.250 | 14.850 | 15.250 | 15.250 | 25,078 |
| 2024-04-03 | 15.000 | 15.500 | 14.750 | 15.000 | 15.000 | 3,275 |
| 2024-04-02 | 15.300 | 15.400 | 15.050 | 15.050 | 15.050 | 9,313 |
| 2024-03-27 | 15.450 | 15.450 | 15.050 | 15.300 | 15.300 | 2,125 |
| 2024-03-26 | 15.350 | 15.400 | 15.050 | 15.400 | 15.400 | 2,677 |
| 2024-03-25 | 16.200 | 16.600 | 15.300 | 15.350 | 15.350 | 6,746 |
| 2024-03-21 | 16.350 | 16.350 | 14.950 | 15.000 | 15.000 | 13,280 |
| 2024-03-20 | 15.050 | 15.500 | 14.950 | 14.950 | 14.950 | 4,728 |
| 2024-03-19 | 15.900 | 15.900 | 15.200 | 15.200 | 15.200 | 4,587 |
| 2024-03-18 | 15.900 | 15.900 | 15.250 | 15.300 | 15.300 | 7,545 |
| 2024-03-15 | 15.200 | 15.850 | 15.200 | 15.250 | 15.250 | 5,197 |
| 2024-03-14 | 14.750 | 15.900 | 14.100 | 15.900 | 15.900 | 3,888 |
| 2024-03-13 | 14.450 | 15.700 | 14.450 | 15.100 | 15.100 | 747 |
| 2024-03-12 | 15.000 | 15.300 | 14.900 | 15.000 | 15.000 | 1,419 |
| 2024-03-11 | 15.200 | 15.500 | 14.500 | 15.200 | 15.200 | 2,285 |
| 2024-03-08 | 15.000 | 15.450 | 14.550 | 15.200 | 15.200 | 5,704 |
| 2024-03-07 | 15.450 | 15.500 | 15.450 | 15.500 | 15.500 | 450 |
| 2024-03-06 | 15.350 | 15.400 | 15.250 | 15.250 | 15.250 | 2,574 |
| 2024-03-05 | 15.700 | 15.700 | 15.000 | 15.000 | 15.000 | 6,634 |
| 2024-03-04 | 15.700 | 16.000 | 15.300 | 15.650 | 15.650 | 3,741 |
| 2024-03-01 | 15.000 | 15.750 | 14.800 | 15.650 | 15.650 | 3,598 |
| 2024-02-29 | 14.950 | 16.000 | 14.000 | 15.500 | 15.500 | 1,667 |
| 2024-02-27 | 16.400 | 16.400 | 15.450 | 15.950 | 15.950 | 11,730 |
| 2024-02-26 | 15.750 | 15.900 | 15.000 | 15.650 | 15.650 | 7,675 |
| 2024-02-23 | 16.050 | 16.050 | 15.500 | 15.750 | 15.750 | 19,815 |
| 2024-02-22 | 16.000 | 16.450 | 15.000 | 15.900 | 15.900 | 28,431 |
| 2024-02-21 | 17.000 | 17.350 | 16.500 | 16.850 | 16.850 | 9,642 |
| 2024-02-20 | 17.300 | 17.450 | 16.450 | 16.950 | 16.950 | 10,946 |
| 2024-02-19 | 17.000 | 17.550 | 17.000 | 17.100 | 17.100 | 3,775 |
| 2024-02-16 | 17.250 | 17.750 | 17.000 | 17.550 | 17.550 | 4,779 |
| 2024-02-15 | 17.150 | 17.900 | 17.150 | 17.900 | 17.900 | 4,192 |
| 2024-02-14 | 17.250 | 18.100 | 17.250 | 18.100 | 18.100 | 1,708 |
| 2024-02-13 | 18.050 | 18.150 | 17.800 | 17.850 | 17.850 | 3,181 |
| 2024-02-12 | 17.900 | 18.250 | 17.500 | 17.500 | 17.500 | 3,280 |
| 2024-02-09 | 18.350 | 18.350 | 17.300 | 17.300 | 17.300 | 1,305 |
| 2024-02-08 | 17.800 | 17.900 | 16.850 | 17.450 | 17.450 | 3,351 |
| 2024-02-07 | 17.150 | 17.700 | 17.000 | 17.500 | 17.500 | 7,750 |
| 2024-02-06 | 16.500 | 17.200 | 16.050 | 17.200 | 17.200 | 5,531 |
| 2024-02-05 | 16.350 | 17.450 | 16.350 | 17.250 | 17.250 | 4,715 |
| 2024-02-02 | 16.500 | 17.800 | 16.200 | 16.800 | 16.800 | 2,481 |
| 2024-02-01 | 16.900 | 17.100 | 16.900 | 17.100 | 17.100 | 300 |
| 2024-01-31 | 17.800 | 18.000 | 16.750 | 17.150 | 17.150 | 14,826 |
| 2024-01-30 | 17.400 | 17.400 | 16.800 | 17.250 | 17.250 | 2,505 |
| 2024-01-29 | 18.200 | 18.200 | 15.850 | 16.400 | 16.400 | 22,054 |
| 2024-01-26 | 17.650 | 17.650 | 16.550 | 16.950 | 16.950 | 3,202 |
| 2024-01-25 | 18.000 | 18.000 | 16.200 | 16.600 | 16.600 | 4,906 |
| 2024-01-24 | 17.000 | 17.350 | 16.700 | 17.350 | 17.350 | 4,244 |
| 2024-01-23 | 15.850 | 16.700 | 15.850 | 16.700 | 16.700 | 10,662 |
| 2024-01-22 | 16.050 | 16.450 | 15.900 | 16.450 | 16.450 | 12,397 |
| 2024-01-19 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 273 |
| 2024-01-18 | 15.750 | 15.800 | 15.500 | 15.800 | 15.800 | 2,735 |
| 2024-01-17 | 15.750 | 15.750 | 15.600 | 15.600 | 15.600 | 400 |
| 2024-01-16 | 15.450 | 15.950 | 15.100 | 15.550 | 15.550 | 21,497 |
| 2024-01-15 | 15.200 | 15.550 | 15.200 | 15.450 | 15.450 | 1,258 |
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.