Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.200	10.200	10.000	10.100	10.100	5,694
2026-04-21	10.500	10.500	10.300	10.300	10.300	4,650
2026-04-20	10.600	10.800	10.400	10.600	10.600	10,026
2026-04-17	10.300	10.600	10.300	10.600	10.600	10,587
2026-04-16	10.600	10.700	10.300	10.300	10.300	17,552
2026-04-15	10.600	10.600	10.300	10.500	10.500	7,350
2026-04-14	10.600	10.900	10.600	10.700	10.700	17,073
2026-04-13	10.000	11.000	10.000	10.400	10.400	14,606
2026-04-10	10.000	10.400	9.900	10.100	10.100	25,132
2026-04-09	10.300	10.300	10.000	10.000	10.000	43,233
2026-04-08	10.600	10.600	10.100	10.400	10.400	34,434
2026-04-07	10.400	10.900	10.300	10.400	10.400	11,244
2026-04-01	10.300	10.600	10.200	10.250	10.250	11,329
2026-03-31	10.000	10.300	9.840	10.300	10.300	13,103
2026-03-27	10.550	10.600	10.300	10.300	10.300	6,080
2026-03-26	10.350	11.400	10.100	10.300	10.300	61,619
2026-03-25	10.000	10.600	10.000	10.100	10.100	34,305
2026-03-24	9.820	9.980	9.820	9.980	9.980	2,101
2026-03-23	9.980	10.000	9.920	9.920	9.920	33,062
2026-03-20	10.000	10.000	10.000	10.000	10.000	11,754
2026-03-19	10.700	10.700	10.000	10.200	10.200	17,940
2026-03-18	10.500	10.950	10.500	10.950	10.950	13,090
2026-03-17	10.300	10.750	10.200	10.750	10.750	8,366
2026-03-16	10.350	10.350	10.350	10.350	10.350	5
2026-03-13	10.100	10.400	10.000	10.000	10.000	5,404
2026-03-12	10.350	10.600	10.050	10.050	10.050	1,842
2026-03-11	10.050	10.500	9.760	10.500	10.500	2,439
2026-03-10	9.480	10.050	9.480	10.050	10.050	1,727
2026-03-09	9.740	9.780	9.520	9.780	9.780	139
2026-03-06	9.940	9.940	9.920	9.920	9.920	417
2026-03-05	9.920	9.920	9.760	9.920	9.920	1,675
2026-03-04	9.940	9.940	9.700	9.900	9.900	680
2026-03-03	10.150	10.150	9.720	9.880	9.880	9,539
2026-03-02	9.900	10.150	9.900	10.000	10.000	1,060
2026-02-27	10.250	10.250	10.250	10.250	10.250	1,330
2026-02-26	10.050	10.250	10.050	10.250	10.250	4,336
2026-02-25	10.250	10.400	10.250	10.250	10.250	1,594
2026-02-24	10.300	10.300	10.250	10.250	10.250	1,950
2026-02-23	10.750	10.750	10.300	10.300	10.300	3,856
2026-02-20	10.500	10.750	10.450	10.750	10.750	11,021
2026-02-19	11.000	11.450	10.100	10.500	10.500	16,862
2026-02-18	10.950	11.150	10.600	10.600	10.600	3,869
2026-02-17	10.750	10.750	10.750	10.750	10.750	1,350
2026-02-13	10.450	10.700	10.450	10.700	10.700	228
2026-02-11	10.700	10.700	10.700	10.700	10.700	503
2026-02-10	10.700	10.700	10.700	10.700	10.700	1,350
2026-02-09	10.200	10.650	10.200	10.650	10.650	3,842
2026-02-06	10.600	10.600	10.550	10.550	10.550	23
2026-02-05	10.600	10.600	10.400	10.400	10.400	268
2026-02-04	10.700	10.950	10.500	10.850	10.850	9,165
2026-02-02	10.600	10.600	10.600	10.600	10.600	11
2026-01-30	10.500	10.650	10.500	10.650	10.650	5,517
2026-01-29	10.350	10.350	10.350	10.350	10.350	57
2026-01-28	10.400	10.800	10.350	10.350	10.350	11,207
2026-01-27	10.650	10.650	10.650	10.650	10.650	6,000
2026-01-26	10.400	10.550	10.400	10.550	10.550	4,122
2026-01-22	10.550	10.900	10.500	10.600	10.600	8,445
2026-01-21	10.550	10.550	10.550	10.550	10.550	751
2026-01-16	11.000	11.000	10.950	10.950	10.950	300
2026-01-15	11.000	11.100	10.700	10.950	10.950	4,857

← NewerPage 3 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.