Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 11.70
+0.70 (6.36%)
Jul 24, 2026, 11:16 AM CET
Tempest Security AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 4,118 |
| Jul 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 1,688 |
| Jul 21, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 2,090 |
| Jul 20, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 9,424 |
| Jul 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 175 |
| Jul 16, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 2.75% | 4,933 |
| Jul 15, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 290 |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 478 |
| Jul 13, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | - | 16,818 |
| Jul 10, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 30,428 |
| Jul 9, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 32,088 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -0.91% | 15,212 |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 927 |
| Jul 6, 2026 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -6.78% | 26,676 |
| Jul 3, 2026 | 11.10 | 11.80 | 11.00 | 11.80 | 11.80 | 3.51% | 79,481 |
| Jul 2, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 4.59% | 9,934 |
| Jul 1, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 1,510 |
| Jun 30, 2026 | 10.70 | 11.20 | 10.60 | 11.20 | 11.20 | 2.75% | 4,196 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | -0.91% | 9,797 |
| Jun 26, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 18,417 |
| Jun 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 200 |
| Jun 24, 2026 | 10.80 | 11.10 | 10.50 | 11.00 | 11.00 | -0.90% | 16,898 |
| Jun 22, 2026 | 11.30 | 11.30 | 10.80 | 11.10 | 11.10 | -1.77% | 7,795 |
| Jun 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 50 |
| Jun 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11,703 |
| Jun 15, 2026 | 11.70 | 12.00 | 11.50 | 11.50 | 11.50 | 0.88% | 17,873 |
| Jun 12, 2026 | 11.20 | 11.70 | 11.20 | 11.40 | 11.40 | - | 4,114 |
| Jun 11, 2026 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 5.56% | 6,147 |
| Jun 10, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 20,739 |
| Jun 9, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | -2.65% | 48,128 |
| Jun 8, 2026 | 11.00 | 11.90 | 11.00 | 11.30 | 11.30 | -1.74% | 18,126 |
| Jun 5, 2026 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -3.36% | 61,400 |
| Jun 4, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | 2,011 |
| Jun 3, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -4.69% | 6,568 |
| Jun 2, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | - | 8,781 |
| Jun 1, 2026 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | -1.54% | 3,993 |
| May 29, 2026 | 12.70 | 13.10 | 12.50 | 13.00 | 13.00 | 5.69% | 10,545 |
| May 28, 2026 | 12.80 | 13.40 | 12.30 | 12.30 | 12.30 | -4.65% | 11,313 |
| May 27, 2026 | 11.80 | 13.00 | 11.50 | 12.90 | 12.90 | 10.26% | 126,946 |
| May 26, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 1.74% | 15,223 |
| May 25, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 596 |
| May 22, 2026 | 11.40 | 12.30 | 11.20 | 11.20 | 11.20 | -1.75% | 18,400 |
| May 21, 2026 | 10.80 | 13.20 | 10.80 | 11.40 | 11.40 | 5.56% | 29,546 |
| May 20, 2026 | 10.20 | 11.00 | 10.20 | 10.80 | 10.80 | 5.88% | 37,392 |
| May 19, 2026 | 9.85 | 10.30 | 9.85 | 10.20 | 10.20 | 2.00% | 8,000 |
| May 18, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 30,114 |
| May 15, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 6,937 |
| May 13, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | - | 16,858 |
| May 12, 2026 | 10.60 | 11.10 | 10.00 | 10.00 | 10.00 | -3.85% | 22,509 |
| May 11, 2026 | 9.95 | 11.50 | 9.95 | 10.40 | 10.40 | 1.96% | 41,375 |