Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 13.55
-0.35 (-2.52%)
Aug 1, 2025, 1:19 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.05 | 14.05 | 13.45 | 13.55 | 13.55 | -2.52% | 4,531 |
| Jul 31, 2025 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 165 |
| Jul 30, 2025 | 13.45 | 14.00 | 13.45 | 13.70 | 13.70 | 1.86% | 2,026 |
| Jul 29, 2025 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | - | 2,123 |
| Jul 28, 2025 | 13.35 | 13.45 | 12.95 | 13.45 | 13.45 | 0.37% | 2,749 |
| Jul 25, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | - | 4,803 |
| Jul 24, 2025 | 14.75 | 14.75 | 12.50 | 13.40 | 13.40 | -2.90% | 26,692 |
| Jul 23, 2025 | 14.10 | 14.25 | 13.40 | 13.80 | 13.80 | -3.50% | 10,869 |
| Jul 22, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -3.05% | 158 |
| Jul 21, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 1,959 |
| Jul 18, 2025 | 15.35 | 15.35 | 14.80 | 15.00 | 15.00 | -5.96% | 1,955 |
| Jul 17, 2025 | 16.25 | 16.30 | 15.30 | 15.95 | 15.95 | -1.85% | 7,978 |
| Jul 16, 2025 | 14.70 | 16.70 | 14.70 | 16.25 | 16.25 | 10.92% | 10,052 |
| Jul 15, 2025 | 12.55 | 14.65 | 12.55 | 14.65 | 14.65 | 7.33% | 5,758 |
| Jul 14, 2025 | 11.30 | 13.65 | 11.25 | 13.65 | 13.65 | 21.88% | 21,267 |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 50 |
| Jul 10, 2025 | 10.75 | 11.30 | 10.75 | 11.00 | 11.00 | 1.38% | 4,550 |
| Jul 9, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 1,000 |
| Jul 8, 2025 | 10.55 | 10.85 | 10.55 | 10.70 | 10.70 | 2.39% | 3,220 |
| Jul 7, 2025 | 10.35 | 10.70 | 10.35 | 10.45 | 10.45 | 1.95% | 5,138 |
| Jul 4, 2025 | 9.98 | 10.25 | 9.98 | 10.25 | 10.25 | 4.17% | 6,023 |
| Jul 3, 2025 | 10.10 | 10.10 | 9.84 | 9.84 | 9.84 | -1.40% | 234 |
| Jul 2, 2025 | 10.00 | 10.40 | 9.98 | 9.98 | 9.98 | -1.67% | 6,835 |
| Jul 1, 2025 | 10.05 | 10.15 | 9.76 | 10.15 | 10.15 | 1.50% | 1,090 |
| Jun 30, 2025 | 10.05 | 10.05 | 9.78 | 10.00 | 10.00 | -2.91% | 1,785 |
| Jun 27, 2025 | 9.88 | 10.30 | 9.62 | 10.30 | 10.30 | 2.49% | 5,121 |
| Jun 26, 2025 | 10.15 | 10.20 | 9.78 | 10.05 | 10.05 | -1.47% | 4,874 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 24, 2025 | 9.98 | 10.20 | 9.74 | 10.20 | 10.20 | 3.24% | 766 |
| Jun 23, 2025 | 9.84 | 9.88 | 9.58 | 9.88 | 9.88 | 0.61% | 7,420 |
| Jun 19, 2025 | 9.56 | 9.82 | 9.56 | 9.82 | 9.82 | 0.20% | 1,365 |
| Jun 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.66% | 950 |
| Jun 17, 2025 | 9.90 | 9.90 | 9.64 | 9.64 | 9.64 | - | 3,375 |
| Jun 16, 2025 | 9.50 | 9.74 | 9.50 | 9.64 | 9.64 | 1.47% | 14,618 |
| Jun 13, 2025 | 9.50 | 9.50 | 9.38 | 9.50 | 9.50 | - | 751 |
| Jun 12, 2025 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.63% | 2,013 |
| Jun 11, 2025 | 9.52 | 9.56 | 9.46 | 9.56 | 9.56 | 0.42% | 4,610 |
| Jun 10, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Jun 9, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.83% | 237 |
| Jun 5, 2025 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | -1.03% | 442 |
| Jun 4, 2025 | 9.88 | 9.88 | 9.40 | 9.70 | 9.70 | -0.41% | 2,681 |
| Jun 3, 2025 | 9.50 | 9.74 | 9.42 | 9.74 | 9.74 | - | 3,112 |
| Jun 2, 2025 | 9.54 | 9.74 | 9.52 | 9.74 | 9.74 | -0.61% | 1,452 |
| May 30, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 0.41% | 598 |
| May 28, 2025 | 9.48 | 9.76 | 9.48 | 9.76 | 9.76 | 2.52% | 710 |
| May 27, 2025 | 9.80 | 9.90 | 9.52 | 9.52 | 9.52 | -7.57% | 3,865 |
| May 26, 2025 | 10.10 | 10.30 | 9.80 | 10.30 | 10.30 | -0.48% | 2,191 |
| May 23, 2025 | 10.15 | 10.55 | 10.15 | 10.35 | 10.35 | 4.55% | 2,401 |
| May 22, 2025 | 9.50 | 11.00 | 9.48 | 9.90 | 9.90 | 5.54% | 6,978 |
| May 21, 2025 | 9.58 | 9.60 | 9.38 | 9.38 | 9.38 | -2.29% | 2,184 |