Tempest Security AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 29.400 | 30.000 | 29.300 | 29.700 | 29.700 | 9,102 |
| 2022-01-10 | 31.600 | 31.600 | 29.700 | 30.000 | 30.000 | 14,832 |
| 2022-01-07 | 32.500 | 32.500 | 31.100 | 31.500 | 31.500 | 2,141 |
| 2022-01-05 | 32.300 | 33.000 | 32.000 | 32.500 | 32.500 | 3,465 |
| 2022-01-04 | 32.500 | 32.900 | 31.900 | 32.900 | 32.900 | 1,861 |
| 2022-01-03 | 33.500 | 34.000 | 32.200 | 32.500 | 32.500 | 6,080 |
| 2021-12-30 | 32.500 | 34.600 | 32.500 | 34.100 | 34.100 | 8,883 |
| 2021-12-29 | 33.800 | 33.800 | 32.600 | 33.000 | 33.000 | 1,450 |
| 2021-12-28 | 31.900 | 33.800 | 31.900 | 33.800 | 33.800 | 5,906 |
| 2021-12-27 | 32.000 | 32.000 | 31.800 | 32.000 | 32.000 | 2,081 |
| 2021-12-23 | 32.000 | 32.000 | 31.500 | 32.000 | 32.000 | 2,030 |
| 2021-12-22 | 32.000 | 32.000 | 30.800 | 32.000 | 32.000 | 2,173 |
| 2021-12-21 | 31.500 | 32.000 | 31.400 | 32.000 | 32.000 | 2,230 |
| 2021-12-20 | 31.400 | 31.400 | 30.500 | 31.400 | 31.400 | 324 |
| 2021-12-17 | 31.400 | 31.400 | 30.600 | 31.200 | 31.200 | 1,096 |
| 2021-12-16 | 31.200 | 31.200 | 30.900 | 31.000 | 31.000 | 1,982 |
| 2021-12-15 | 31.700 | 32.500 | 31.300 | 32.500 | 32.500 | 2,388 |
| 2021-12-14 | 32.600 | 32.600 | 31.200 | 32.000 | 32.000 | 1,957 |
| 2021-12-13 | 32.500 | 32.700 | 31.400 | 32.600 | 32.600 | 9,672 |
| 2021-12-10 | 32.500 | 32.500 | 31.800 | 32.500 | 32.500 | 18,203 |
| 2021-12-09 | 32.500 | 34.000 | 32.500 | 32.800 | 32.800 | 6,794 |
| 2021-12-08 | 33.000 | 33.400 | 32.000 | 32.000 | 32.000 | 11,804 |
| 2021-12-07 | 33.300 | 34.200 | 32.600 | 33.600 | 33.600 | 8,368 |
| 2021-12-06 | 34.000 | 34.100 | 33.400 | 33.400 | 33.400 | 11,183 |
| 2021-12-03 | 34.100 | 34.100 | 33.100 | 33.100 | 33.100 | 1,939 |
| 2021-12-02 | 33.900 | 34.100 | 33.400 | 34.100 | 34.100 | 2,281 |
| 2021-12-01 | 35.000 | 35.000 | 34.000 | 34.000 | 34.000 | 1,848 |
| 2021-11-30 | 34.400 | 34.900 | 34.300 | 34.500 | 34.500 | 3,083 |
| 2021-11-29 | 33.400 | 35.000 | 33.300 | 35.000 | 35.000 | 2,480 |
| 2021-11-26 | 34.000 | 35.700 | 33.500 | 34.300 | 34.300 | 6,914 |
| 2021-11-25 | 33.700 | 34.900 | 33.500 | 34.700 | 34.700 | 435 |
| 2021-11-24 | 35.400 | 35.400 | 33.800 | 34.200 | 34.200 | 5,491 |
| 2021-11-23 | 34.500 | 36.400 | 33.900 | 36.400 | 36.400 | 3,017 |
| 2021-11-22 | 35.300 | 36.000 | 33.400 | 34.000 | 34.000 | 4,841 |
| 2021-11-19 | 35.200 | 35.300 | 34.300 | 35.300 | 35.300 | 1,439 |
| 2021-11-17 | 34.400 | 35.600 | 34.400 | 35.600 | 35.600 | 1,621 |
| 2021-11-16 | 34.300 | 35.000 | 34.300 | 35.000 | 35.000 | 2,012 |
| 2021-11-15 | 35.000 | 35.700 | 34.500 | 34.500 | 34.500 | 1,082 |
| 2021-11-12 | 35.000 | 35.000 | 34.300 | 35.000 | 35.000 | 725 |
| 2021-11-11 | 35.800 | 35.800 | 34.400 | 35.100 | 35.100 | 1,401 |
| 2021-11-10 | 34.400 | 35.200 | 34.400 | 34.600 | 34.600 | 294 |
| 2021-11-09 | 35.600 | 35.600 | 34.300 | 35.000 | 35.000 | 2,300 |
| 2021-11-08 | 34.300 | 35.600 | 34.300 | 35.600 | 35.600 | 639 |
| 2021-11-05 | 36.900 | 36.900 | 35.000 | 35.600 | 35.600 | 5,228 |
| 2021-11-04 | 35.400 | 36.900 | 35.000 | 36.900 | 36.900 | 3,364 |
| 2021-11-03 | 35.300 | 36.600 | 33.900 | 36.600 | 36.600 | 20,384 |
| 2021-11-02 | 36.500 | 36.900 | 35.600 | 35.600 | 35.600 | 4,103 |
| 2021-11-01 | 35.400 | 36.500 | 35.400 | 36.500 | 36.500 | 180 |
| 2021-10-29 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 18 |
| 2021-10-28 | 36.500 | 36.500 | 35.900 | 35.900 | 35.900 | 1,824 |
| 2021-10-27 | 35.500 | 35.900 | 34.300 | 35.900 | 35.900 | 3,347 |
| 2021-10-26 | 36.500 | 36.500 | 35.000 | 35.700 | 35.700 | 21,849 |
| 2021-10-25 | 37.000 | 37.500 | 36.000 | 36.300 | 36.300 | 14,779 |
| 2021-10-22 | 37.600 | 37.800 | 36.000 | 36.400 | 36.400 | 5,563 |
← NewerPage 20 of 20 · 1,194 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.