Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	11.150	11.150	10.750	10.950	10.950	21,275
2025-10-10	11.500	11.850	11.200	11.400	11.400	8,126
2025-10-09	12.100	12.350	11.600	11.600	11.600	6,651
2025-10-08	12.500	12.850	12.000	12.350	12.350	10,755
2025-10-07	12.700	13.000	12.350	12.350	12.350	11,497
2025-10-06	13.100	13.100	12.800	13.050	13.050	1,040
2025-10-03	13.150	13.150	12.800	12.800	12.800	1,638
2025-10-02	13.100	13.250	12.850	13.250	13.250	7,793
2025-10-01	13.200	13.200	12.900	12.900	12.900	1,807
2025-09-29	13.100	13.400	13.050	13.400	13.400	8,046
2025-09-26	13.350	13.350	13.150	13.300	13.300	3,769
2025-09-25	13.450	13.550	13.150	13.200	13.200	14,693
2025-09-24	13.300	13.450	13.150	13.150	13.150	6,156
2025-09-23	13.300	13.450	13.250	13.400	13.400	4,261
2025-09-22	13.450	13.550	13.450	13.550	13.550	383
2025-09-19	13.600	13.600	13.450	13.600	13.600	6,881
2025-09-18	13.850	13.850	13.500	13.600	13.600	2,144
2025-09-17	13.850	13.950	13.700	13.850	13.850	1,330
2025-09-15	14.050	14.100	13.800	13.800	13.800	3,205
2025-09-12	14.000	14.700	13.850	13.850	13.850	17,259
2025-09-11	13.450	13.550	13.300	13.550	13.550	2,518
2025-09-10	13.900	14.250	13.900	14.000	14.000	154
2025-09-09	13.450	14.100	13.450	14.050	14.050	2,875
2025-09-08	13.450	13.450	13.450	13.450	13.450	58
2025-09-05	13.200	13.250	13.200	13.250	13.250	5,146
2025-09-04	13.100	13.150	12.950	13.150	13.150	3,045
2025-09-02	13.150	13.150	13.150	13.150	13.150	526
2025-09-01	12.800	14.000	12.800	13.400	13.400	16,692
2025-08-29	13.150	13.150	13.000	13.000	13.000	55
2025-08-28	13.350	13.350	12.800	12.950	12.950	17,829
2025-08-27	14.350	14.350	13.350	13.500	13.500	16,795
2025-08-26	14.350	14.350	14.300	14.300	14.300	1,230
2025-08-25	14.250	14.800	14.250	14.800	14.800	1,663
2025-08-22	14.500	14.750	14.050	14.750	14.750	6,819
2025-08-21	14.450	14.500	14.300	14.500	14.500	2,600
2025-08-20	14.500	14.500	14.150	14.400	14.400	1,563
2025-08-19	14.850	15.000	14.700	14.850	14.850	3,033
2025-08-18	15.600	15.600	14.750	15.150	15.150	1,759
2025-08-15	15.900	15.900	15.500	15.650	15.650	2,007
2025-08-14	15.600	15.750	15.600	15.750	15.750	115
2025-08-13	15.950	16.150	15.400	15.750	15.750	3,934
2025-08-12	13.800	18.900	13.800	15.850	15.850	3,780
2025-08-11	13.800	13.800	13.800	13.800	13.800	1,205
2025-08-08	13.800	14.150	13.700	14.150	14.150	226
2025-08-07	13.600	14.150	13.300	14.150	14.150	6,651
2025-08-06	13.900	14.150	13.500	13.850	13.850	4,686
2025-08-05	13.600	13.600	13.250	13.600	13.600	829
2025-08-04	13.500	13.550	13.500	13.550	13.550	92
2025-08-01	14.050	14.050	13.450	13.550	13.550	4,531
2025-07-31	13.800	13.900	13.500	13.900	13.900	165
2025-07-30	13.450	14.000	13.450	13.700	13.700	2,026
2025-07-29	13.450	13.450	13.200	13.450	13.450	2,123
2025-07-28	13.350	13.450	12.950	13.450	13.450	2,749
2025-07-25	13.000	13.400	13.000	13.400	13.400	4,803
2025-07-24	14.750	14.750	12.500	13.400	13.400	26,692
2025-07-23	14.100	14.250	13.400	13.800	13.800	10,869
2025-07-22	14.200	14.300	14.200	14.300	14.300	158
2025-07-21	14.800	14.800	14.750	14.750	14.750	1,959
2025-07-18	15.350	15.350	14.800	15.000	15.000	1,955
2025-07-17	16.250	16.300	15.300	15.950	15.950	7,978

← NewerPage 5 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.