Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 10.55
-0.40 (-3.65%)
Jan 21, 2026, 1:49 PM CET
Tempest Security AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 300 |
| Jan 15, 2026 | 11.00 | 11.10 | 10.70 | 10.95 | 10.95 | -1.35% | 4,857 |
| Jan 14, 2026 | 11.55 | 11.55 | 11.00 | 11.10 | 11.10 | -3.90% | 5,917 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -2.94% | 1,775 |
| Jan 12, 2026 | 12.05 | 12.20 | 11.45 | 11.90 | 11.90 | -4.80% | 3,779 |
| Jan 8, 2026 | 12.35 | 12.50 | 12.00 | 12.50 | 12.50 | -1.96% | 13,077 |
| Jan 7, 2026 | 12.10 | 13.10 | 12.10 | 12.75 | 12.75 | 0.39% | 10,122 |
| Jan 5, 2026 | 12.90 | 13.00 | 12.00 | 12.70 | 12.70 | -0.78% | 11,644 |
| Jan 2, 2026 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | 4.49% | 2,469 |
| Dec 30, 2025 | 11.70 | 12.40 | 11.65 | 12.25 | 12.25 | 7.46% | 9,753 |
| Dec 29, 2025 | 11.40 | 11.75 | 10.90 | 11.40 | 11.40 | 3.64% | 19,820 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 2,250 |
| Dec 22, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 28 |
| Dec 19, 2025 | 11.20 | 11.20 | 10.85 | 11.15 | 11.15 | -0.45% | 1,531 |
| Dec 18, 2025 | 11.35 | 11.35 | 10.80 | 11.20 | 11.20 | -3.45% | 8,048 |
| Dec 17, 2025 | 11.75 | 11.75 | 11.40 | 11.60 | 11.60 | -1.28% | 5,305 |
| Dec 16, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -2.08% | 1,625 |
| Dec 15, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 775 |
| Dec 12, 2025 | 11.60 | 12.10 | 11.60 | 12.05 | 12.05 | 1.69% | 9,707 |
| Dec 11, 2025 | 12.15 | 12.20 | 11.50 | 11.85 | 11.85 | -1.25% | 13,652 |
| Dec 10, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 0.84% | 23,359 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 1 |
| Dec 8, 2025 | 12.00 | 12.05 | 11.75 | 12.00 | 12.00 | -1.64% | 25,865 |
| Dec 5, 2025 | 11.90 | 12.55 | 11.90 | 12.20 | 12.20 | -1.21% | 14,035 |
| Dec 4, 2025 | 12.35 | 12.70 | 12.35 | 12.35 | 12.35 | -1.20% | 3,738 |
| Dec 3, 2025 | 13.25 | 13.25 | 12.50 | 12.50 | 12.50 | -3.85% | 9,200 |
| Dec 2, 2025 | 14.95 | 14.95 | 12.95 | 13.00 | 13.00 | -5.80% | 24,313 |
| Dec 1, 2025 | 13.75 | 13.85 | 13.20 | 13.80 | 13.80 | - | 5,841 |
| Nov 28, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | 2.22% | 3,158 |
| Nov 27, 2025 | 13.40 | 13.50 | 12.95 | 13.50 | 13.50 | 1.89% | 7,756 |
| Nov 26, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 1.92% | 6,011 |
| Nov 25, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 13.00 | 0.39% | 10,539 |
| Nov 24, 2025 | 13.00 | 13.25 | 12.05 | 12.95 | 12.95 | 4.44% | 53,012 |
| Nov 21, 2025 | 11.25 | 12.40 | 11.15 | 12.40 | 12.40 | 10.22% | 35,174 |
| Nov 20, 2025 | 10.85 | 11.60 | 10.50 | 11.25 | 11.25 | 14.56% | 56,311 |
| Nov 19, 2025 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | -1.41% | 1,308 |
| Nov 18, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | 4.40% | 10,245 |
| Nov 17, 2025 | 9.42 | 9.84 | 9.42 | 9.54 | 9.54 | -1.04% | 18,290 |
| Nov 14, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -1.43% | 5,719 |
| Nov 13, 2025 | 9.70 | 9.78 | 9.50 | 9.78 | 9.78 | -1.61% | 3,968 |
| Nov 11, 2025 | 9.70 | 9.94 | 9.26 | 9.94 | 9.94 | 0.40% | 10,230 |
| Nov 10, 2025 | 9.60 | 10.30 | 9.60 | 9.90 | 9.90 | 0.41% | 13,319 |
| Nov 7, 2025 | 9.92 | 10.00 | 9.76 | 9.86 | 9.86 | -1.40% | 8,202 |
| Nov 6, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -1.48% | 16,228 |
| Nov 5, 2025 | 10.10 | 10.25 | 10.00 | 10.15 | 10.15 | -2.40% | 10,003 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -3.26% | 7,823 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 28 |
| Oct 31, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 1,107 |
| Oct 30, 2025 | 10.95 | 10.95 | 10.50 | 10.75 | 10.75 | -2.27% | 12,875 |
| Oct 29, 2025 | 10.80 | 11.05 | 10.60 | 11.00 | 11.00 | 2.33% | 14,257 |