Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	13.250	13.500	12.500	12.850	12.850	5,702
2023-10-16	13.250	13.250	13.000	13.000	13.000	2
2023-10-13	12.950	12.950	12.950	12.950	12.950	300
2023-10-12	12.800	13.050	12.800	13.000	13.000	2,082
2023-10-11	12.950	12.950	12.600	12.800	12.800	2,839
2023-10-10	13.300	13.300	12.650	13.050	13.050	6,678
2023-10-09	13.300	13.300	13.300	13.300	13.300	152
2023-10-06	12.900	13.300	12.900	13.300	13.300	5,414
2023-10-05	13.000	14.250	12.650	13.450	13.450	4,563
2023-10-04	13.150	13.350	12.900	13.350	13.350	2,853
2023-10-03	13.650	13.650	13.150	13.500	13.500	5,058
2023-10-02	14.300	14.300	13.250	13.650	13.650	2,509
2023-09-29	13.500	14.300	13.200	14.300	14.300	21,777
2023-09-28	13.000	13.500	13.000	13.500	13.500	3,512
2023-09-27	13.150	13.400	13.000	13.250	13.250	3,837
2023-09-26	12.900	12.900	12.900	12.900	12.900	440
2023-09-25	12.750	13.150	12.500	12.900	12.900	9,970
2023-09-21	12.750	12.750	12.450	12.700	12.700	3,614
2023-09-20	12.800	13.050	12.200	12.950	12.950	5,766
2023-09-19	13.000	13.000	12.100	12.500	12.500	10,518
2023-09-18	12.650	13.950	12.650	12.900	12.900	11,207
2023-09-15	12.850	13.350	12.400	13.000	13.000	6,341
2023-09-14	13.000	13.200	13.000	13.000	13.000	252,332
2023-09-13	12.050	13.000	12.050	13.000	13.000	6,503
2023-09-12	12.600	12.600	11.700	12.250	12.250	6,636
2023-09-11	12.650	12.650	12.650	12.650	12.650	3
2023-09-08	12.300	12.650	12.300	12.650	12.650	135
2023-09-06	12.300	12.750	12.300	12.750	12.750	84
2023-09-05	12.350	12.850	12.350	12.750	12.750	2,194
2023-09-04	13.250	13.250	12.500	12.850	12.850	776
2023-08-31	12.500	13.250	12.200	13.250	13.250	5,537
2023-08-30	12.500	12.500	12.500	12.500	12.500	80
2023-08-29	13.050	13.250	12.600	12.600	12.600	8,035
2023-08-28	12.200	13.750	12.200	13.750	13.750	2,925
2023-08-25	12.600	12.950	12.600	12.950	12.950	419
2023-08-24	13.850	13.850	12.150	12.950	12.950	16,370
2023-08-23	14.100	14.450	13.500	13.850	13.850	8,415
2023-08-22	13.750	13.800	13.750	13.800	13.800	450
2023-08-21	13.850	14.100	13.600	13.850	13.850	1,170
2023-08-18	14.000	14.000	13.600	13.850	13.850	5,339
2023-08-17	14.000	14.000	13.850	14.000	14.000	2,339
2023-08-16	14.000	14.000	14.000	14.000	14.000	21
2023-08-15	14.450	14.450	14.100	14.100	14.100	1,015
2023-08-14	14.000	15.500	14.000	14.450	14.450	19,862
2023-08-11	14.750	14.750	14.250	14.250	14.250	1,232
2023-08-10	14.250	14.750	14.250	14.750	14.750	747
2023-08-09	14.250	14.600	14.250	14.600	14.600	275
2023-08-08	14.350	14.700	14.350	14.700	14.700	2,471
2023-08-04	14.400	14.400	14.000	14.400	14.400	380
2023-08-03	13.950	14.400	13.950	14.400	14.400	128
2023-08-02	14.150	14.250	14.150	14.250	14.250	2,216
2023-08-01	14.600	14.650	14.600	14.650	14.650	279
2023-07-31	14.350	14.350	14.100	14.350	14.350	537
2023-07-27	14.400	14.400	14.200	14.350	14.350	2,309
2023-07-26	14.300	14.350	14.100	14.350	14.350	7,848
2023-07-24	14.400	14.400	14.350	14.350	14.350	183
2023-07-21	14.650	14.650	14.100	14.400	14.400	798
2023-07-20	14.850	14.850	14.350	14.450	14.450	1,366
2023-07-19	14.850	14.850	14.600	14.850	14.850	1,428
2023-07-18	14.100	14.600	14.100	14.600	14.600	1,020

← NewerPage 13 of 20 · 1,199 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.