Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	14.150	14.950	13.850	14.950	14.950	4,773
2023-07-13	14.350	14.350	14.350	14.350	14.350	20
2023-07-12	14.050	14.500	14.050	14.350	14.350	2,764
2023-07-11	14.450	14.450	14.250	14.250	14.250	1,014
2023-07-10	14.200	14.450	14.200	14.450	14.450	285
2023-07-06	14.500	14.500	14.450	14.450	14.450	3,582
2023-07-05	14.800	14.800	14.800	14.800	14.800	100
2023-07-04	14.800	14.800	14.800	14.800	14.800	8
2023-07-03	14.800	14.800	14.800	14.800	14.800	135
2023-06-29	14.350	14.800	14.100	14.800	14.800	3,105
2023-06-28	14.800	14.800	14.800	14.800	14.800	10
2023-06-27	14.550	14.800	14.500	14.550	14.550	3,309
2023-06-26	14.800	14.800	14.800	14.800	14.800	387
2023-06-22	14.800	14.800	14.800	14.800	14.800	282
2023-06-20	14.450	14.950	14.450	14.950	14.950	62
2023-06-19	14.300	14.700	14.000	14.700	14.700	8,507
2023-06-16	14.750	14.750	14.300	14.750	14.750	407
2023-06-15	14.200	14.800	14.200	14.800	14.800	4,022
2023-06-14	14.500	14.500	14.450	14.450	14.450	486
2023-06-13	14.900	14.900	14.500	14.500	14.500	5,437
2023-06-12	15.100	15.100	14.500	14.900	14.900	248
2023-06-09	14.800	15.100	14.550	15.100	15.100	3,761
2023-06-07	14.800	14.800	14.800	14.800	14.800	336
2023-06-05	15.100	15.100	15.100	15.100	15.100	210
2023-06-02	14.800	15.200	14.800	15.100	15.100	4,177
2023-06-01	15.150	15.150	14.800	14.800	14.800	1,268
2023-05-31	15.100	15.400	14.550	15.100	15.100	5,824
2023-05-30	14.900	15.850	14.700	15.100	15.100	5,116
2023-05-29	15.100	15.100	14.950	14.950	14.950	1,072
2023-05-26	15.000	15.450	14.700	15.400	15.400	12,827
2023-05-25	14.950	15.350	14.000	14.850	14.850	14,295
2023-05-23	15.050	15.050	14.500	14.900	14.900	5,168
2023-05-22	14.850	15.100	14.450	15.100	15.100	2,869
2023-05-19	15.950	16.950	14.700	15.000	15.000	17,986
2023-05-17	16.250	16.250	16.250	16.250	16.250	615
2023-05-16	16.200	16.250	16.000	16.000	16.000	695
2023-05-15	16.150	16.150	15.800	16.150	16.150	190
2023-05-12	16.000	16.150	15.950	16.150	16.150	2,500
2023-05-11	15.300	15.950	15.300	15.950	15.950	1,046
2023-05-10	15.050	15.250	15.000	15.200	15.200	8,542
2023-05-09	14.950	15.250	14.950	15.250	15.250	1,738
2023-05-08	15.300	15.350	14.650	15.350	15.350	3,669
2023-05-04	14.900	15.350	14.700	15.350	15.350	6,863
2023-05-02	15.200	15.200	15.200	15.200	15.200	957
2023-04-28	15.200	16.000	14.900	15.600	15.600	1,403
2023-04-27	15.100	15.200	15.100	15.200	15.200	5,715
2023-04-26	15.250	15.450	15.100	15.300	15.300	1,891
2023-04-25	15.100	15.750	15.100	15.550	15.550	2,284
2023-04-24	15.500	15.500	15.200	15.200	15.200	2,788
2023-04-21	14.900	15.500	14.900	15.500	15.500	13,678
2023-04-20	14.850	15.350	14.850	15.350	15.350	230
2023-04-19	15.100	15.350	15.100	15.350	15.350	1,150
2023-04-18	15.300	15.600	15.100	15.600	15.600	1,510
2023-04-17	15.350	15.350	14.750	15.300	15.300	152
2023-04-14	15.050	15.600	15.050	15.350	15.350	2,272
2023-04-13	15.100	15.100	14.450	15.050	15.050	5,722
2023-04-12	15.300	15.300	14.800	15.300	15.300	1,036
2023-04-11	14.700	15.950	14.700	15.450	15.450	5,506
2023-04-06	14.950	14.950	14.950	14.950	14.950	535
2023-04-05	15.150	15.150	15.000	15.000	15.000	767

← NewerPage 14 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.