Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 13.300 | 13.450 | 13.300 | 13.450 | 13.450 | 1,165 |
| 2024-10-09 | 13.900 | 13.950 | 13.300 | 13.300 | 13.300 | 7,826 |
| 2024-10-08 | 13.950 | 14.000 | 13.950 | 14.000 | 14.000 | 535 |
| 2024-10-07 | 14.000 | 14.050 | 13.800 | 13.950 | 13.950 | 3,873 |
| 2024-10-04 | 14.200 | 14.500 | 14.200 | 14.500 | 14.500 | 787 |
| 2024-10-03 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 21 |
| 2024-10-02 | 14.750 | 14.750 | 14.000 | 14.350 | 14.350 | 18,057 |
| 2024-09-30 | 14.700 | 14.900 | 14.500 | 14.850 | 14.850 | 795 |
| 2024-09-27 | 15.000 | 15.000 | 14.500 | 14.700 | 14.700 | 2,096 |
| 2024-09-26 | 14.850 | 14.900 | 14.200 | 14.900 | 14.900 | 6,594 |
| 2024-09-25 | 14.600 | 14.950 | 14.250 | 14.800 | 14.800 | 3,490 |
| 2024-09-24 | 14.800 | 15.000 | 14.000 | 14.450 | 14.450 | 7,577 |
| 2024-09-23 | 15.050 | 15.050 | 14.350 | 14.600 | 14.600 | 5,740 |
| 2024-09-20 | 16.900 | 16.900 | 14.800 | 15.050 | 15.050 | 19,206 |
| 2024-09-19 | 16.550 | 16.850 | 16.400 | 16.850 | 16.850 | 3,733 |
| 2024-09-16 | 16.550 | 16.550 | 16.500 | 16.500 | 16.500 | 21 |
| 2024-09-13 | 16.950 | 16.950 | 16.150 | 16.550 | 16.550 | 4,206 |
| 2024-09-12 | 16.050 | 16.100 | 16.050 | 16.100 | 16.100 | 3,469 |
| 2024-09-11 | 16.300 | 16.300 | 16.000 | 16.050 | 16.050 | 2,002 |
| 2024-09-10 | 15.300 | 15.900 | 15.300 | 15.750 | 15.750 | 1,800 |
| 2024-09-09 | 15.550 | 15.900 | 15.550 | 15.900 | 15.900 | 107 |
| 2024-09-05 | 16.000 | 16.000 | 15.600 | 15.900 | 15.900 | 2,329 |
| 2024-09-03 | 16.150 | 16.300 | 16.100 | 16.300 | 16.300 | 133 |
| 2024-09-02 | 16.450 | 16.450 | 15.900 | 16.150 | 16.150 | 2,126 |
| 2024-08-30 | 17.200 | 17.200 | 16.500 | 16.500 | 16.500 | 351 |
| 2024-08-29 | 15.500 | 16.550 | 15.500 | 16.500 | 16.500 | 7,392 |
| 2024-08-28 | 16.000 | 16.000 | 15.550 | 15.700 | 15.700 | 2,705 |
| 2024-08-27 | 15.900 | 15.900 | 15.300 | 15.600 | 15.600 | 4,994 |
| 2024-08-26 | 16.050 | 16.050 | 15.450 | 15.850 | 15.850 | 4,050 |
| 2024-08-23 | 16.250 | 16.500 | 15.900 | 16.050 | 16.050 | 20,011 |
| 2024-08-22 | 16.000 | 16.850 | 15.950 | 16.250 | 16.250 | 34,443 |
| 2024-08-21 | 17.550 | 17.900 | 17.550 | 17.900 | 17.900 | 2,262 |
| 2024-08-20 | 17.550 | 17.850 | 17.550 | 17.850 | 17.850 | 157 |
| 2024-08-19 | 17.200 | 17.950 | 17.200 | 17.950 | 17.950 | 479 |
| 2024-08-16 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 343 |
| 2024-08-15 | 18.050 | 18.200 | 17.600 | 18.200 | 18.200 | 2,107 |
| 2024-08-14 | 19.700 | 19.700 | 17.600 | 18.050 | 18.050 | 8,769 |
| 2024-08-13 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 1,122 |
| 2024-08-12 | 17.900 | 19.050 | 17.900 | 18.950 | 18.950 | 4,156 |
| 2024-08-09 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 622 |
| 2024-08-08 | 18.750 | 18.750 | 17.300 | 18.550 | 18.550 | 947 |
| 2024-08-07 | 18.600 | 18.750 | 18.500 | 18.750 | 18.750 | 1,411 |
| 2024-08-06 | 18.050 | 18.050 | 18.000 | 18.000 | 18.000 | 993 |
| 2024-08-05 | 19.500 | 19.500 | 18.000 | 18.200 | 18.200 | 2,172 |
| 2024-08-02 | 19.800 | 19.800 | 18.800 | 19.500 | 19.500 | 6,428 |
| 2024-08-01 | 18.900 | 19.750 | 18.900 | 19.750 | 19.750 | 5,342 |
| 2024-07-31 | 18.500 | 18.650 | 18.350 | 18.650 | 18.650 | 1,279 |
| 2024-07-30 | 18.450 | 18.600 | 18.350 | 18.600 | 18.600 | 3,960 |
| 2024-07-29 | 19.450 | 19.450 | 18.100 | 18.550 | 18.550 | 10,503 |
| 2024-07-26 | 18.750 | 19.050 | 18.300 | 19.050 | 19.050 | 884 |
| 2024-07-25 | 18.800 | 19.850 | 18.650 | 18.850 | 18.850 | 4,217 |
| 2024-07-24 | 18.250 | 18.800 | 18.050 | 18.800 | 18.800 | 3,908 |
| 2024-07-23 | 18.050 | 18.900 | 18.050 | 18.800 | 18.800 | 8,345 |
| 2024-07-22 | 18.400 | 18.400 | 18.350 | 18.400 | 18.400 | 5,686 |
| 2024-07-19 | 18.900 | 18.900 | 18.850 | 18.850 | 18.850 | 1,514 |
| 2024-07-18 | 19.000 | 19.000 | 18.950 | 19.000 | 19.000 | 3,130 |
| 2024-07-17 | 18.800 | 19.200 | 17.450 | 18.950 | 18.950 | 6,194 |
| 2024-07-16 | 19.650 | 19.650 | 19.000 | 19.050 | 19.050 | 6,139 |
| 2024-07-15 | 19.750 | 19.750 | 18.150 | 19.300 | 19.300 | 9,367 |
| 2024-07-12 | 19.450 | 20.000 | 19.450 | 19.450 | 19.450 | 895 |
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.