Tempest Security AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	15.450	15.450	14.950	15.450	15.450	1,729
2024-01-11	15.200	15.450	15.200	15.450	15.450	150
2024-01-10	15.100	15.200	15.100	15.200	15.200	740
2024-01-09	15.050	15.150	14.650	15.100	15.100	4,431
2024-01-08	15.650	15.650	14.850	15.050	15.050	11,954
2024-01-05	15.700	15.700	15.100	15.650	15.650	1,600
2024-01-04	15.500	15.700	15.450	15.700	15.700	5,274
2024-01-03	15.650	15.700	15.150	15.550	15.550	17,818
2024-01-02	15.600	15.650	15.550	15.650	15.650	1,149
2023-12-29	15.250	15.500	15.000	15.500	15.500	5,798
2023-12-28	15.700	15.700	14.900	15.250	15.250	18,222
2023-12-27	15.200	15.650	14.900	15.250	15.250	11,901
2023-12-22	15.050	15.200	14.950	15.200	15.200	7,552
2023-12-21	16.400	16.400	14.650	15.000	15.000	13,899
2023-12-20	14.000	14.000	13.750	13.950	13.950	1,893
2023-12-19	14.000	14.050	13.450	13.950	13.950	20,586
2023-12-18	14.000	14.550	13.750	14.050	14.050	63,827
2023-12-15	13.700	14.300	13.700	13.800	13.800	12,546
2023-12-14	13.850	14.200	13.800	14.200	14.200	5,520
2023-12-13	13.900	14.200	13.850	14.200	14.200	2,360
2023-12-12	14.500	14.750	14.350	14.500	14.500	6,988
2023-12-11	13.350	14.100	13.350	14.100	14.100	1,218
2023-12-08	14.650	14.650	14.150	14.150	14.150	8,542
2023-12-07	14.850	14.850	14.150	14.700	14.700	13,809
2023-12-06	14.150	14.600	14.050	14.600	14.600	12,663
2023-12-05	14.150	14.150	14.150	14.150	14.150	25
2023-12-04	14.100	14.250	14.100	14.150	14.150	1,582
2023-12-01	14.650	14.650	13.800	14.200	14.200	11,003
2023-11-30	14.950	14.950	13.800	14.200	14.200	9,775
2023-11-29	14.150	14.150	14.150	14.150	14.150	100
2023-11-28	13.500	13.900	13.500	13.900	13.900	3,322
2023-11-27	12.500	13.250	12.500	13.250	13.250	8,005
2023-11-24	12.600	12.850	12.600	12.750	12.750	10,000
2023-11-23	11.400	13.200	11.400	12.600	12.600	47,647
2023-11-22	11.250	11.250	11.250	11.250	11.250	315
2023-11-21	11.250	11.300	11.150	11.150	11.150	7,412
2023-11-20	11.400	11.650	11.100	11.350	11.350	12,464
2023-11-17	11.800	11.850	11.600	11.600	11.600	6,587
2023-11-16	11.900	12.250	11.900	11.900	11.900	5,680
2023-11-15	12.250	12.500	12.100	12.350	12.350	5,350
2023-11-14	12.400	12.400	11.900	12.250	12.250	13,610
2023-11-13	12.550	12.550	12.550	12.550	12.550	60
2023-11-10	13.000	13.000	12.650	12.850	12.850	1,503
2023-11-09	12.300	12.800	12.150	12.800	12.800	8,506
2023-11-08	12.250	12.500	12.250	12.450	12.450	5,073
2023-11-07	12.200	12.700	12.200	12.700	12.700	5,206
2023-11-06	12.400	12.850	12.200	12.200	12.200	8,219
2023-11-03	11.950	12.200	11.950	12.200	12.200	7,243
2023-11-02	12.150	12.300	12.000	12.200	12.200	9,789
2023-11-01	12.300	12.350	12.300	12.350	12.350	1,000
2023-10-31	11.900	12.300	11.900	12.300	12.300	2,005
2023-10-30	12.000	12.300	11.700	12.300	12.300	9,037
2023-10-27	12.150	12.450	11.950	12.450	12.450	3,199
2023-10-26	12.200	12.200	11.900	12.150	12.150	3,121
2023-10-25	12.700	12.700	12.400	12.400	12.400	1,288
2023-10-24	12.500	12.750	12.500	12.750	12.750	539
2023-10-23	12.650	14.700	12.650	12.900	12.900	3,654
2023-10-20	12.650	12.650	12.400	12.650	12.650	224
2023-10-19	12.750	12.750	12.400	12.600	12.600	3,995
2023-10-18	12.450	12.800	12.400	12.600	12.600	2,260

← NewerPage 12 of 20 · 1,194 trading daysOlder →

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.