Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.900	17.200	16.900	17.200	17.200	316
2023-01-04	17.250	17.750	17.200	17.200	17.200	2,262
2023-01-03	17.800	17.800	17.450	17.450	17.450	3,200
2023-01-02	17.150	17.850	17.150	17.500	17.500	8,821
2022-12-30	17.500	17.500	17.000	17.000	17.000	1,939
2022-12-29	17.550	17.550	16.850	17.550	17.550	4,529
2022-12-28	16.800	17.200	16.800	17.100	17.100	3,784
2022-12-27	16.750	17.050	16.450	17.050	17.050	4,252
2022-12-23	16.600	17.400	16.600	16.750	16.750	5,316
2022-12-22	16.400	16.600	16.400	16.600	16.600	400
2022-12-21	15.950	17.000	15.950	16.700	16.700	14,224
2022-12-20	16.500	16.500	15.450	16.000	16.000	8,662
2022-12-19	16.500	16.900	16.250	16.350	16.350	9,694
2022-12-16	16.550	16.550	16.050	16.550	16.550	151
2022-12-13	16.800	16.800	16.250	16.250	16.250	1,024
2022-12-09	16.550	16.900	16.550	16.900	16.900	635
2022-12-08	16.800	16.950	16.750	16.750	16.750	1,059
2022-12-07	16.600	16.750	16.400	16.750	16.750	8,283
2022-12-06	17.200	17.250	16.900	17.250	17.250	2,454
2022-12-05	17.150	17.250	16.850	17.200	17.200	4,361
2022-12-02	17.450	17.600	17.150	17.600	17.600	5,267
2022-12-01	17.400	17.400	17.400	17.400	17.400	285
2022-11-30	17.250	17.400	17.100	17.400	17.400	2,379
2022-11-29	18.100	18.250	17.100	17.250	17.250	21,099
2022-11-28	18.000	18.000	17.650	18.000	18.000	8,320
2022-11-25	18.000	18.250	17.350	18.000	18.000	8,144
2022-11-24	17.100	17.850	16.500	17.850	17.850	48,147
2022-11-23	17.000	17.200	16.700	17.100	17.100	4,814
2022-11-22	17.300	17.300	17.200	17.300	17.300	3,234
2022-11-21	17.300	17.300	17.000	17.300	17.300	1,130
2022-11-18	17.500	17.500	17.000	17.300	17.300	922
2022-11-17	16.800	17.300	16.500	17.300	17.300	7,038
2022-11-16	17.100	17.100	17.050	17.050	17.050	675
2022-11-15	17.500	17.500	17.100	17.100	17.100	5,859
2022-11-14	17.850	17.850	17.000	17.500	17.500	6,164
2022-11-11	17.250	17.750	17.250	17.750	17.750	12,131
2022-11-10	17.200	17.250	16.800	17.250	17.250	6,779
2022-11-09	16.950	17.000	16.950	17.000	17.000	2,952
2022-11-08	16.250	17.000	16.250	17.000	17.000	3,150
2022-11-07	16.050	16.600	16.050	16.600	16.600	7,769
2022-11-04	15.800	16.800	15.400	16.800	16.800	13,370
2022-11-03	15.900	16.100	15.550	16.100	16.100	4,771
2022-11-02	15.200	16.000	15.200	15.900	15.900	10,893
2022-11-01	15.300	15.300	15.000	15.250	15.250	2,945
2022-10-31	15.050	15.050	15.050	15.050	15.050	1,064
2022-10-28	14.500	15.550	14.400	15.000	15.000	12,815
2022-10-27	13.950	14.850	13.950	14.600	14.600	18,619
2022-10-26	14.700	14.700	13.900	13.900	13.900	7,689
2022-10-25	14.300	14.600	14.200	14.500	14.500	7,460
2022-10-24	13.950	14.650	13.900	14.250	14.250	48,743
2022-10-21	14.150	14.550	13.400	13.950	13.950	47,226
2022-10-20	15.000	15.150	13.800	14.400	14.400	36,326
2022-10-19	14.550	15.000	14.300	14.400	14.400	42,840
2022-10-18	13.500	15.000	13.500	14.550	14.550	61,039
2022-10-17	12.500	13.400	12.150	13.400	13.400	67,708
2022-10-14	13.450	13.450	11.700	12.500	12.500	288,724
2022-10-13	13.950	14.250	13.300	13.500	13.500	34,662
2022-10-12	14.650	15.400	13.800	14.200	14.200	159,172
2022-10-11	14.900	15.000	14.000	14.650	14.650	97,205
2022-10-10	15.300	15.300	14.600	14.950	14.950	34,965

← NewerPage 16 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.