Tempest Security AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	10.550	10.900	10.300	10.500	10.500	7,098
2025-01-10	10.850	10.850	10.500	10.800	10.800	4,571
2025-01-09	10.600	10.800	10.600	10.800	10.800	450
2025-01-08	10.650	10.900	10.650	10.900	10.900	500
2025-01-07	10.850	10.850	10.500	10.800	10.800	7,746
2025-01-03	10.850	11.200	10.650	10.650	10.650	9,284
2025-01-02	10.700	10.750	10.350	10.750	10.750	6,373
2024-12-30	10.800	10.800	10.550	10.700	10.700	5,093
2024-12-27	9.780	10.650	9.540	10.400	10.400	12,900
2024-12-23	9.340	9.420	9.160	9.420	9.420	11,596
2024-12-20	9.340	9.400	9.340	9.400	9.400	3,239
2024-12-19	9.580	9.580	9.340	9.360	9.360	1,124
2024-12-18	9.500	9.700	9.260	9.460	9.460	17,525
2024-12-17	9.980	9.980	9.400	9.440	9.440	12,781
2024-12-16	9.980	10.100	9.820	9.980	9.980	11,262
2024-12-13	10.500	10.500	10.150	10.300	10.300	21,914
2024-12-12	10.750	10.800	10.450	10.700	10.700	11,650
2024-12-11	10.700	10.850	10.400	10.850	10.850	10,469
2024-12-10	11.350	11.350	10.800	11.000	11.000	10,835
2024-12-09	11.300	11.400	11.200	11.200	11.200	3,585
2024-12-06	11.000	11.350	10.950	11.350	11.350	5,590
2024-12-05	11.400	11.650	11.250	11.550	11.550	6,967
2024-12-04	11.950	12.000	11.400	11.700	11.700	4,611
2024-12-03	11.600	11.700	11.300	11.700	11.700	870
2024-12-02	11.650	11.650	11.250	11.650	11.650	4,029
2024-11-29	11.650	11.650	11.450	11.600	11.600	1,640
2024-11-28	11.550	11.700	11.400	11.700	11.700	4,514
2024-11-27	11.450	11.650	11.400	11.500	11.500	4,908
2024-11-26	11.500	11.500	11.300	11.400	11.400	2,600
2024-11-25	11.300	11.500	10.950	11.500	11.500	30,045
2024-11-22	10.950	11.600	10.850	11.250	11.250	51,110
2024-11-21	11.500	11.550	10.800	11.000	11.000	56,354
2024-11-20	12.450	12.500	12.450	12.500	12.500	40
2024-11-19	12.450	12.450	12.200	12.400	12.400	3,087
2024-11-18	13.000	13.000	13.000	13.000	13.000	489
2024-11-15	13.000	13.050	13.000	13.050	13.050	1,316
2024-11-14	12.800	12.800	12.800	12.800	12.800	2,038
2024-11-13	13.000	13.000	12.500	12.700	12.700	5,502
2024-11-12	13.250	13.250	12.900	12.900	12.900	518
2024-11-11	13.200	13.250	12.950	13.250	13.250	3,660
2024-11-08	13.200	13.200	12.850	12.950	12.950	7,277
2024-11-07	13.200	13.200	12.900	13.000	13.000	8,433
2024-11-06	13.300	13.300	13.200	13.250	13.250	2,341
2024-11-05	13.650	13.650	13.350	13.350	13.350	220
2024-11-04	13.250	13.650	13.250	13.250	13.250	4,624
2024-11-01	13.500	13.500	13.500	13.500	13.500	400
2024-10-30	13.400	13.400	13.250	13.250	13.250	6,630
2024-10-29	13.450	13.850	13.450	13.850	13.850	3,806
2024-10-28	13.500	13.500	13.300	13.300	13.300	2,846
2024-10-25	14.200	14.300	13.500	13.500	13.500	3,958
2024-10-24	14.000	14.200	13.800	14.200	14.200	4,428
2024-10-23	14.000	14.100	13.650	13.950	13.950	3,392
2024-10-22	14.200	14.200	14.150	14.150	14.150	19
2024-10-21	13.800	14.000	13.750	13.800	13.800	6,828
2024-10-18	13.500	13.650	13.400	13.600	13.600	3,567
2024-10-17	13.850	13.850	13.550	13.750	13.750	4,343
2024-10-16	13.500	13.850	13.500	13.850	13.850	2,600
2024-10-15	13.550	13.550	13.350	13.500	13.500	2,715
2024-10-14	14.050	17.600	13.300	13.700	13.700	8,300
2024-10-11	13.450	13.950	13.050	13.950	13.950	1,803

← NewerPage 8 of 20 · 1,198 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.