Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.600	15.050	14.500	15.000	15.000	4,546
2023-04-03	15.500	15.500	14.800	15.100	15.100	8,435
2023-03-30	15.100	15.500	14.500	15.250	15.250	9,375
2023-03-29	14.700	15.100	14.500	15.100	15.100	4,058
2023-03-28	15.250	15.250	14.700	15.200	15.200	1,772
2023-03-27	15.350	15.350	15.350	15.350	15.350	320
2023-03-24	15.250	15.250	15.250	15.250	15.250	140
2023-03-23	15.200	15.200	14.800	15.100	15.100	7,972
2023-03-22	15.200	15.200	15.200	15.200	15.200	35
2023-03-21	15.150	15.150	15.150	15.150	15.150	39
2023-03-17	15.000	15.000	15.000	15.000	15.000	32
2023-03-16	14.800	15.450	14.550	15.450	15.450	5,918
2023-03-15	14.450	15.750	14.200	14.950	14.950	3,105
2023-03-14	15.900	15.900	14.550	14.950	14.950	1,332
2023-03-13	14.750	14.950	14.650	14.950	14.950	1,831
2023-03-10	14.600	15.300	14.600	15.250	15.250	4,249
2023-03-09	15.150	15.150	14.800	15.100	15.100	5,803
2023-03-08	15.450	15.450	15.250	15.250	15.250	1,012
2023-03-07	15.400	15.600	15.250	15.550	15.550	7,037
2023-03-06	15.250	15.450	15.150	15.250	15.250	4,725
2023-03-03	15.400	15.500	14.750	15.250	15.250	5,667
2023-03-02	15.300	15.400	14.650	15.200	15.200	19,638
2023-03-01	15.300	15.300	14.700	15.300	15.300	6,359
2023-02-28	15.200	15.500	15.000	15.300	15.300	3,678
2023-02-27	15.550	15.750	15.000	15.750	15.750	4,337
2023-02-24	15.500	15.500	14.800	15.500	15.500	54,788
2023-02-23	17.200	17.200	15.000	15.550	15.550	37,810
2023-02-22	17.300	17.400	16.850	17.400	17.400	2,669
2023-02-21	17.500	17.500	17.450	17.450	17.450	500
2023-02-20	17.350	17.450	17.350	17.450	17.450	5,642
2023-02-17	17.700	17.700	17.100	17.400	17.400	2,313
2023-02-16	17.200	18.500	16.900	17.850	17.850	4,457
2023-02-15	17.200	17.550	17.200	17.550	17.550	449
2023-02-14	18.000	18.000	17.050	17.400	17.400	6,339
2023-02-13	17.950	17.950	17.050	17.900	17.900	9,316
2023-02-10	17.600	17.950	17.000	17.950	17.950	5,428
2023-02-09	18.400	18.400	17.700	18.050	18.050	411
2023-02-08	17.700	18.250	17.450	18.050	18.050	4,021
2023-02-07	18.000	20.000	17.800	18.050	18.050	47,441
2023-02-06	18.050	18.100	17.800	18.000	18.000	15,109
2023-02-03	18.350	18.550	17.800	18.050	18.050	10,280
2023-02-02	17.600	18.900	17.600	18.350	18.350	23,029
2023-02-01	17.600	18.250	17.150	17.600	17.600	34,406
2023-01-31	17.050	17.400	17.000	17.350	17.350	4,761
2023-01-30	18.000	18.000	17.600	17.600	17.600	1,564
2023-01-27	17.500	18.000	17.000	18.000	18.000	3,718
2023-01-26	17.400	17.750	17.000	17.200	17.200	5,935
2023-01-25	17.400	17.650	17.050	17.050	17.050	3,403
2023-01-24	17.400	17.700	16.800	17.700	17.700	3,356
2023-01-23	16.150	18.200	16.150	18.150	18.150	12,628
2023-01-20	16.800	16.800	16.200	16.450	16.450	10,185
2023-01-19	16.800	16.800	16.800	16.800	16.800	17
2023-01-18	16.850	16.850	16.850	16.850	16.850	678
2023-01-17	17.100	17.100	17.050	17.100	17.100	199
2023-01-16	17.300	17.450	16.950	17.100	17.100	3,073
2023-01-13	17.100	17.100	17.100	17.100	17.100	50
2023-01-12	17.050	17.100	16.700	17.100	17.100	5,370
2023-01-11	17.100	17.350	17.050	17.050	17.050	4,362
2023-01-10	18.000	18.000	17.000	17.450	17.450	4,509
2023-01-09	17.150	17.200	17.150	17.200	17.200	1,591

← NewerPage 15 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.