Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 10.00
-0.10 (-0.99%)
May 4, 2026, 3:58 PM CET
Tempest Security AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 11,277 |
| Apr 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 14,693 |
| Apr 29, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | 8,070 |
| Apr 28, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 616 |
| Apr 27, 2026 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | - | 6,677 |
| Apr 24, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | 34 |
| Apr 23, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 247 |
| Apr 22, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 5,694 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 4,650 |
| Apr 20, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | - | 10,026 |
| Apr 17, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 10,587 |
| Apr 16, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 17,552 |
| Apr 15, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -1.87% | 7,350 |
| Apr 14, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 2.88% | 17,073 |
| Apr 13, 2026 | 10.00 | 11.00 | 10.00 | 10.40 | 10.40 | 2.97% | 14,606 |
| Apr 10, 2026 | 10.00 | 10.40 | 9.90 | 10.10 | 10.10 | 1.00% | 25,132 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.85% | 43,233 |
| Apr 8, 2026 | 10.60 | 10.60 | 10.10 | 10.40 | 10.40 | - | 34,434 |
| Apr 7, 2026 | 10.40 | 10.90 | 10.30 | 10.40 | 10.40 | 1.46% | 11,244 |
| Apr 1, 2026 | 10.30 | 10.60 | 10.20 | 10.25 | 10.25 | -0.49% | 11,329 |
| Mar 31, 2026 | 10.00 | 10.30 | 9.84 | 10.30 | 10.30 | - | 13,103 |
| Mar 27, 2026 | 10.55 | 10.60 | 10.30 | 10.30 | 10.30 | - | 6,080 |
| Mar 26, 2026 | 10.35 | 11.40 | 10.10 | 10.30 | 10.30 | 1.98% | 61,619 |
| Mar 25, 2026 | 10.00 | 10.60 | 10.00 | 10.10 | 10.10 | 1.20% | 34,305 |
| Mar 24, 2026 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 0.60% | 2,101 |
| Mar 23, 2026 | 9.98 | 10.00 | 9.92 | 9.92 | 9.92 | -0.80% | 33,062 |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 11,754 |
| Mar 19, 2026 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | -6.85% | 17,940 |
| Mar 18, 2026 | 10.50 | 10.95 | 10.50 | 10.95 | 10.95 | 1.86% | 13,090 |
| Mar 17, 2026 | 10.30 | 10.75 | 10.20 | 10.75 | 10.75 | 3.86% | 8,366 |
| Mar 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.50% | 5 |
| Mar 13, 2026 | 10.10 | 10.40 | 10.00 | 10.00 | 10.00 | -0.50% | 5,404 |
| Mar 12, 2026 | 10.35 | 10.60 | 10.05 | 10.05 | 10.05 | -4.29% | 1,842 |
| Mar 11, 2026 | 10.05 | 10.50 | 9.76 | 10.50 | 10.50 | 4.48% | 2,439 |
| Mar 10, 2026 | 9.48 | 10.05 | 9.48 | 10.05 | 10.05 | 2.76% | 1,727 |
| Mar 9, 2026 | 9.74 | 9.78 | 9.52 | 9.78 | 9.78 | -1.41% | 139 |
| Mar 6, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | - | 417 |
| Mar 5, 2026 | 9.92 | 9.92 | 9.76 | 9.92 | 9.92 | 0.20% | 1,675 |
| Mar 4, 2026 | 9.94 | 9.94 | 9.70 | 9.90 | 9.90 | 0.20% | 680 |
| Mar 3, 2026 | 10.15 | 10.15 | 9.72 | 9.88 | 9.88 | -1.20% | 9,539 |
| Mar 2, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -2.44% | 1,060 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,330 |
| Feb 26, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | - | 4,336 |
| Feb 25, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 1,594 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 1,950 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.30 | 10.30 | 10.30 | -4.19% | 3,856 |
| Feb 20, 2026 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | 2.38% | 11,021 |
| Feb 19, 2026 | 11.00 | 11.45 | 10.10 | 10.50 | 10.50 | -0.94% | 16,862 |
| Feb 18, 2026 | 10.95 | 11.15 | 10.60 | 10.60 | 10.60 | -1.40% | 3,869 |
| Feb 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 1,350 |