Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 11.40
0.00 (0.00%)
Jun 12, 2026, 4:47 PM CET
Tempest Security AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2,351 |
| May 7, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 794 |
| May 6, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 7,258 |
| May 5, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 7,250 |
| 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 |