Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 12.00
-0.30 (-2.44%)
Oct 14, 2026, 4:48 PM CET
Tempest Security AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.10 | 12.50 | 11.90 | 12.00 | 12.00 | -2.44% | 40,868 |
| Oct 13, 2026 | 11.90 | 13.10 | 11.90 | 12.30 | 12.30 | 3.36% | 14,517 |
| Oct 12, 2026 | 11.90 | 11.90 | 11.50 | 11.90 | 11.90 | - | 3,454 |
| Oct 9, 2026 | 11.80 | 12.40 | 11.60 | 11.90 | 11.90 | 0.85% | 46,366 |
| Oct 8, 2026 | 11.00 | 12.70 | 11.00 | 11.80 | 11.80 | 7.27% | 31,902 |
| Oct 7, 2026 | 10.90 | 11.50 | 10.60 | 11.00 | 11.00 | 2.80% | 49,010 |
| Oct 6, 2026 | 10.60 | 11.00 | 10.50 | 10.70 | 10.70 | 0.94% | 46,603 |
| Oct 5, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 772 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 2,258 |
| Oct 1, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 13,046 |
| Sep 30, 2026 | 10.40 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 6,163 |
| Sep 29, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 16,189 |
| Sep 28, 2026 | 10.10 | 10.30 | 9.90 | 10.10 | 10.10 | - | 7,824 |
| Sep 25, 2026 | 9.90 | 10.30 | 9.85 | 10.10 | 10.10 | 4.12% | 51,075 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | - | 108,018 |
| Sep 23, 2026 | 9.80 | 9.90 | 9.65 | 9.70 | 9.70 | -0.51% | 7,560 |
| Sep 22, 2026 | 9.65 | 10.30 | 9.65 | 9.75 | 9.75 | -0.51% | 9,867 |
| Sep 21, 2026 | 9.85 | 9.85 | 9.65 | 9.80 | 9.80 | -0.51% | 1,472 |
| Sep 18, 2026 | 9.95 | 9.95 | 9.70 | 9.85 | 9.85 | 0.51% | 1,740 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.60 | 9.80 | 9.80 | -2.97% | 3,740 |
| Sep 16, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | 2.54% | 5,326 |
| Sep 15, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 2.60% | 13,447 |
| Sep 14, 2026 | 9.75 | 9.90 | 9.60 | 9.60 | 9.60 | -0.52% | 3,991 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | 2 |
| Sep 9, 2026 | 9.55 | 9.55 | 9.40 | 9.55 | 9.55 | -0.52% | 2,562 |
| Sep 8, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -2.04% | 1,070 |
| Sep 7, 2026 | 9.85 | 9.90 | 9.55 | 9.80 | 9.80 | -1.01% | 18,230 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 66 |
| Sep 3, 2026 | 9.70 | 9.90 | 9.50 | 9.85 | 9.85 | 1.03% | 9,111 |
| Sep 2, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 4.28% | 1,611 |
| Sep 1, 2026 | 10.20 | 10.20 | 9.35 | 9.35 | 9.35 | -8.33% | 23,179 |
| Aug 31, 2026 | 9.85 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 7,780 |
| Aug 28, 2026 | 9.70 | 10.10 | 9.45 | 9.80 | 9.80 | -2.00% | 15,756 |
| Aug 27, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,937 |
| Aug 26, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 2.02% | 508 |
| Aug 25, 2026 | 10.00 | 10.30 | 9.90 | 9.90 | 9.90 | -1.00% | 25,476 |
| Aug 24, 2026 | 9.95 | 10.00 | 9.70 | 10.00 | 10.00 | - | 2,187 |
| Aug 21, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - | 6,693 |
| Aug 20, 2026 | 10.40 | 10.40 | 9.75 | 10.00 | 10.00 | -4.76% | 35,452 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 6,235 |
| Aug 18, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 33,313 |
| Aug 17, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -1.83% | 5,243 |
| Aug 14, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,300 |
| Aug 13, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 230 |
| Aug 12, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 1,611 |
| Aug 11, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | 15,539 |
| Aug 7, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | 899 |
| Aug 6, 2026 | 11.60 | 11.60 | 11.00 | 11.20 | 11.20 | -3.45% | 38,533 |
| Aug 5, 2026 | 11.00 | 11.80 | 10.70 | 11.60 | 11.60 | 5.45% | 20,411 |
| Aug 4, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 5,389 |