Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	16.000	16.000	15.000	15.300	15.300	40,206
2022-10-06	16.200	16.200	15.800	16.200	16.200	9,779
2022-10-05	16.500	16.800	16.150	16.500	16.500	11,595
2022-10-04	17.700	17.750	16.350	17.200	17.200	10,325
2022-10-03	17.650	17.650	16.100	17.500	17.500	6,941
2022-09-30	16.850	17.550	16.850	17.550	17.550	10,795
2022-09-29	16.500	16.900	16.450	16.850	16.850	805
2022-09-28	16.150	16.850	16.150	16.850	16.850	5,406
2022-09-27	16.950	17.000	15.150	16.700	16.700	15,903
2022-09-26	16.600	17.000	16.600	16.950	16.950	3,617
2022-09-23	18.000	18.550	17.550	17.600	17.600	6,584
2022-09-22	18.600	18.600	18.100	18.450	18.450	8,215
2022-09-21	19.450	20.500	18.150	19.800	19.800	11,363
2022-09-20	19.600	20.300	18.350	20.300	20.300	28,223
2022-09-19	20.400	20.400	20.000	20.000	20.000	900
2022-09-16	20.700	20.700	20.000	20.500	20.500	8,507
2022-09-14	21.400	21.400	21.400	21.400	21.400	4
2022-09-13	20.800	21.200	20.800	21.200	21.200	750
2022-09-12	22.000	22.000	21.600	21.600	21.600	1,431
2022-09-09	21.900	22.000	21.900	22.000	22.000	744
2022-09-08	21.800	21.800	21.800	21.800	21.800	75
2022-09-07	21.400	21.800	20.800	21.800	21.800	12,398
2022-09-06	21.700	22.200	21.000	21.400	21.400	9,131
2022-09-05	22.800	22.800	21.800	21.800	21.800	9,043
2022-09-02	21.500	22.800	21.500	22.800	22.800	4,241
2022-09-01	22.300	22.700	21.600	22.300	22.300	5,386
2022-08-31	22.300	22.700	21.900	22.700	22.700	5,829
2022-08-30	23.100	23.100	22.700	22.700	22.700	3,111
2022-08-29	23.100	23.100	20.600	22.800	22.800	6,733
2022-08-26	23.200	25.000	23.200	24.000	24.000	10,266
2022-08-25	23.500	23.800	22.600	23.100	23.100	10,592
2022-08-24	21.900	24.300	21.900	23.500	23.500	43,556
2022-08-23	20.400	20.900	20.300	20.900	20.900	2,606
2022-08-22	20.200	20.600	20.100	20.500	20.500	4,026
2022-08-19	19.300	20.200	18.900	20.200	20.200	10,282
2022-08-18	19.500	19.500	18.850	19.250	19.250	3,966
2022-08-17	19.300	19.300	18.900	19.200	19.200	12,049
2022-08-16	19.700	19.900	19.300	19.300	19.300	2,820
2022-08-15	20.500	20.500	19.750	20.100	20.100	3,835
2022-08-12	20.200	20.500	19.700	19.900	19.900	17,243
2022-08-11	20.500	20.900	20.500	20.500	20.500	1,054
2022-08-10	20.200	20.900	20.200	20.900	20.900	314
2022-08-08	20.600	20.900	20.600	20.900	20.900	2,090
2022-08-05	20.900	20.900	20.100	20.600	20.600	7,625
2022-08-04	21.300	22.000	19.900	21.200	21.200	7,356
2022-08-03	20.700	21.300	20.700	21.300	21.300	3,469
2022-08-02	20.000	20.800	20.000	20.800	20.800	1,640
2022-08-01	21.000	21.000	19.600	20.900	20.900	16,346
2022-07-29	20.000	21.500	20.000	21.000	21.000	14,728
2022-07-28	21.000	21.000	20.200	20.200	20.200	4,683
2022-07-27	20.600	21.000	20.100	21.000	21.000	2,222
2022-07-26	20.500	20.600	20.100	20.600	20.600	4,468
2022-07-25	21.000	21.000	20.200	20.500	20.500	3,870
2022-07-22	21.300	21.300	20.700	21.000	21.000	553
2022-07-21	21.500	21.500	20.900	21.000	21.000	789
2022-07-20	21.500	21.500	20.500	21.100	21.100	1,003
2022-07-19	21.600	21.900	21.500	21.500	21.500	1,037
2022-07-18	19.900	24.900	19.750	21.200	21.200	18,177
2022-07-15	20.000	20.100	19.500	19.500	19.500	4,423
2022-07-14	20.500	20.500	19.900	19.900	19.900	1,031

← NewerPage 17 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.