Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 14.700 | 16.700 | 14.700 | 16.250 | 16.250 | 10,052 |
| 2025-07-15 | 12.550 | 14.650 | 12.550 | 14.650 | 14.650 | 5,758 |
| 2025-07-14 | 11.300 | 13.650 | 11.250 | 13.650 | 13.650 | 21,267 |
| 2025-07-11 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 50 |
| 2025-07-10 | 10.750 | 11.300 | 10.750 | 11.000 | 11.000 | 4,550 |
| 2025-07-09 | 10.700 | 10.850 | 10.700 | 10.850 | 10.850 | 1,000 |
| 2025-07-08 | 10.550 | 10.850 | 10.550 | 10.700 | 10.700 | 3,220 |
| 2025-07-07 | 10.350 | 10.700 | 10.350 | 10.450 | 10.450 | 5,138 |
| 2025-07-04 | 9.980 | 10.250 | 9.980 | 10.250 | 10.250 | 6,023 |
| 2025-07-03 | 10.100 | 10.100 | 9.840 | 9.840 | 9.840 | 234 |
| 2025-07-02 | 10.000 | 10.400 | 9.980 | 9.980 | 9.980 | 6,835 |
| 2025-07-01 | 10.050 | 10.150 | 9.760 | 10.150 | 10.150 | 1,090 |
| 2025-06-30 | 10.050 | 10.050 | 9.780 | 10.000 | 10.000 | 1,785 |
| 2025-06-27 | 9.880 | 10.300 | 9.620 | 10.300 | 10.300 | 5,121 |
| 2025-06-26 | 10.150 | 10.200 | 9.780 | 10.050 | 10.050 | 4,874 |
| 2025-06-24 | 9.980 | 10.200 | 9.740 | 10.200 | 10.200 | 766 |
| 2025-06-23 | 9.840 | 9.880 | 9.580 | 9.880 | 9.880 | 7,420 |
| 2025-06-19 | 9.560 | 9.820 | 9.560 | 9.820 | 9.820 | 1,365 |
| 2025-06-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 950 |
| 2025-06-17 | 9.900 | 9.900 | 9.640 | 9.640 | 9.640 | 3,375 |
| 2025-06-16 | 9.500 | 9.740 | 9.500 | 9.640 | 9.640 | 14,618 |
| 2025-06-13 | 9.500 | 9.500 | 9.380 | 9.500 | 9.500 | 751 |
| 2025-06-12 | 9.560 | 9.560 | 9.500 | 9.500 | 9.500 | 2,013 |
| 2025-06-11 | 9.520 | 9.560 | 9.460 | 9.560 | 9.560 | 4,610 |
| 2025-06-09 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 237 |
| 2025-06-05 | 9.420 | 9.600 | 9.400 | 9.600 | 9.600 | 442 |
| 2025-06-04 | 9.880 | 9.880 | 9.400 | 9.700 | 9.700 | 2,681 |
| 2025-06-03 | 9.500 | 9.740 | 9.420 | 9.740 | 9.740 | 3,112 |
| 2025-06-02 | 9.540 | 9.740 | 9.520 | 9.740 | 9.740 | 1,452 |
| 2025-05-30 | 9.840 | 9.840 | 9.800 | 9.800 | 9.800 | 598 |
| 2025-05-28 | 9.480 | 9.760 | 9.480 | 9.760 | 9.760 | 710 |
| 2025-05-27 | 9.800 | 9.900 | 9.520 | 9.520 | 9.520 | 3,865 |
| 2025-05-26 | 10.100 | 10.300 | 9.800 | 10.300 | 10.300 | 2,191 |
| 2025-05-23 | 10.150 | 10.550 | 10.150 | 10.350 | 10.350 | 2,401 |
| 2025-05-22 | 9.500 | 11.000 | 9.480 | 9.900 | 9.900 | 6,978 |
| 2025-05-21 | 9.580 | 9.600 | 9.380 | 9.380 | 9.380 | 2,184 |
| 2025-05-20 | 9.500 | 9.620 | 9.500 | 9.600 | 9.600 | 2,631 |
| 2025-05-19 | 9.300 | 9.440 | 9.300 | 9.440 | 9.440 | 1,411 |
| 2025-05-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,280 |
| 2025-05-15 | 9.480 | 9.500 | 9.480 | 9.480 | 9.480 | 81 |
| 2025-05-14 | 9.220 | 9.500 | 9.020 | 9.420 | 9.420 | 1,839 |
| 2025-05-13 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 8 |
| 2025-05-12 | 9.740 | 9.740 | 9.440 | 9.540 | 9.540 | 9,591 |
| 2025-05-09 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 500 |
| 2025-05-06 | 9.320 | 9.680 | 9.320 | 9.600 | 9.600 | 1,031 |
| 2025-05-05 | 9.260 | 9.500 | 9.260 | 9.500 | 9.500 | 2,716 |
| 2025-05-02 | 9.820 | 9.940 | 8.920 | 9.460 | 9.460 | 4,584 |
| 2025-04-29 | 9.500 | 9.780 | 9.500 | 9.780 | 9.780 | 106 |
| 2025-04-28 | 9.420 | 9.560 | 9.400 | 9.560 | 9.560 | 1,214 |
| 2025-04-25 | 9.680 | 9.900 | 9.680 | 9.880 | 9.880 | 6,850 |
| 2025-04-24 | 9.900 | 9.900 | 9.760 | 9.760 | 9.760 | 962 |
| 2025-04-23 | 9.680 | 9.680 | 9.380 | 9.680 | 9.680 | 1,259 |
| 2025-04-22 | 9.880 | 9.880 | 9.460 | 9.580 | 9.580 | 1,964 |
| 2025-04-17 | 9.420 | 9.660 | 9.420 | 9.660 | 9.660 | 67 |
| 2025-04-16 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1,245 |
| 2025-04-15 | 9.700 | 9.700 | 9.600 | 9.600 | 9.600 | 3,120 |
| 2025-04-14 | 9.860 | 9.860 | 9.360 | 9.580 | 9.580 | 2,459 |
| 2025-04-11 | 9.700 | 9.860 | 9.640 | 9.860 | 9.860 | 1,613 |
| 2025-04-10 | 9.820 | 10.000 | 9.740 | 9.920 | 9.920 | 9,713 |
| 2025-04-09 | 10.000 | 10.000 | 9.460 | 9.740 | 9.740 | 1,950 |
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.