Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 11.550 | 11.550 | 11.000 | 11.100 | 11.100 | 5,917 |
| 2026-01-13 | 12.000 | 12.000 | 11.550 | 11.550 | 11.550 | 1,775 |
| 2026-01-12 | 12.050 | 12.200 | 11.450 | 11.900 | 11.900 | 3,779 |
| 2026-01-08 | 12.350 | 12.500 | 12.000 | 12.500 | 12.500 | 13,077 |
| 2026-01-07 | 12.100 | 13.100 | 12.100 | 12.750 | 12.750 | 10,122 |
| 2026-01-05 | 12.900 | 13.000 | 12.000 | 12.700 | 12.700 | 11,644 |
| 2026-01-02 | 12.250 | 12.800 | 12.250 | 12.800 | 12.800 | 2,469 |
| 2025-12-30 | 11.700 | 12.400 | 11.650 | 12.250 | 12.250 | 9,753 |
| 2025-12-29 | 11.400 | 11.750 | 10.900 | 11.400 | 11.400 | 19,820 |
| 2025-12-23 | 11.100 | 11.100 | 10.800 | 11.000 | 11.000 | 2,250 |
| 2025-12-22 | 11.200 | 11.200 | 11.100 | 11.100 | 11.100 | 28 |
| 2025-12-19 | 11.200 | 11.200 | 10.850 | 11.150 | 11.150 | 1,531 |
| 2025-12-18 | 11.350 | 11.350 | 10.800 | 11.200 | 11.200 | 8,048 |
| 2025-12-17 | 11.750 | 11.750 | 11.400 | 11.600 | 11.600 | 5,305 |
| 2025-12-16 | 11.850 | 11.850 | 11.750 | 11.750 | 11.750 | 1,625 |
| 2025-12-15 | 12.100 | 12.150 | 12.000 | 12.000 | 12.000 | 775 |
| 2025-12-12 | 11.600 | 12.100 | 11.600 | 12.050 | 12.050 | 9,707 |
| 2025-12-11 | 12.150 | 12.200 | 11.500 | 11.850 | 11.850 | 13,652 |
| 2025-12-10 | 11.850 | 12.150 | 11.850 | 12.000 | 12.000 | 23,359 |
| 2025-12-09 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 1 |
| 2025-12-08 | 12.000 | 12.050 | 11.750 | 12.000 | 12.000 | 25,865 |
| 2025-12-05 | 11.900 | 12.550 | 11.900 | 12.200 | 12.200 | 15,035 |
| 2025-12-04 | 12.350 | 12.700 | 12.350 | 12.350 | 12.350 | 3,738 |
| 2025-12-03 | 13.250 | 13.250 | 12.500 | 12.500 | 12.500 | 9,200 |
| 2025-12-02 | 14.950 | 14.950 | 12.950 | 13.000 | 13.000 | 24,313 |
| 2025-12-01 | 13.750 | 13.850 | 13.200 | 13.800 | 13.800 | 5,841 |
| 2025-11-28 | 13.150 | 13.800 | 13.150 | 13.800 | 13.800 | 3,158 |
| 2025-11-27 | 13.400 | 13.500 | 12.950 | 13.500 | 13.500 | 7,756 |
| 2025-11-26 | 13.100 | 13.250 | 13.100 | 13.250 | 13.250 | 6,011 |
| 2025-11-25 | 12.950 | 13.350 | 12.800 | 13.000 | 13.000 | 10,539 |
| 2025-11-24 | 13.000 | 13.250 | 12.050 | 12.950 | 12.950 | 53,012 |
| 2025-11-21 | 11.250 | 12.400 | 11.150 | 12.400 | 12.400 | 35,174 |
| 2025-11-20 | 10.850 | 11.600 | 10.500 | 11.250 | 11.250 | 56,311 |
| 2025-11-19 | 9.740 | 9.820 | 9.740 | 9.820 | 9.820 | 1,308 |
| 2025-11-18 | 9.500 | 9.960 | 9.500 | 9.960 | 9.960 | 10,245 |
| 2025-11-17 | 9.420 | 9.840 | 9.420 | 9.540 | 9.540 | 18,290 |
| 2025-11-14 | 9.660 | 9.660 | 9.640 | 9.640 | 9.640 | 5,719 |
| 2025-11-13 | 9.700 | 9.780 | 9.500 | 9.780 | 9.780 | 3,968 |
| 2025-11-11 | 9.700 | 9.940 | 9.260 | 9.940 | 9.940 | 10,230 |
| 2025-11-10 | 9.600 | 10.300 | 9.600 | 9.900 | 9.900 | 13,319 |
| 2025-11-07 | 9.920 | 10.000 | 9.760 | 9.860 | 9.860 | 8,202 |
| 2025-11-06 | 10.250 | 10.250 | 9.980 | 10.000 | 10.000 | 16,228 |
| 2025-11-05 | 10.100 | 10.250 | 10.000 | 10.150 | 10.150 | 10,003 |
| 2025-11-04 | 10.700 | 10.700 | 10.200 | 10.400 | 10.400 | 7,823 |
| 2025-11-03 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 28 |
| 2025-10-31 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 1,107 |
| 2025-10-30 | 10.950 | 10.950 | 10.500 | 10.750 | 10.750 | 12,875 |
| 2025-10-29 | 10.800 | 11.050 | 10.600 | 11.000 | 11.000 | 14,257 |
| 2025-10-28 | 10.600 | 10.750 | 10.600 | 10.750 | 10.750 | 2,064 |
| 2025-10-27 | 10.800 | 10.800 | 10.500 | 10.500 | 10.500 | 4,000 |
| 2025-10-24 | 10.900 | 11.100 | 10.600 | 10.700 | 10.700 | 28,704 |
| 2025-10-23 | 10.900 | 10.900 | 10.600 | 10.850 | 10.850 | 305 |
| 2025-10-22 | 10.900 | 11.100 | 10.900 | 11.050 | 11.050 | 11,091 |
| 2025-10-21 | 11.100 | 11.550 | 11.000 | 11.000 | 11.000 | 53,477 |
| 2025-10-20 | 11.000 | 11.300 | 10.950 | 11.000 | 11.000 | 166,760 |
← NewerPage 4 of 4 · 235 trading days
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.