Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 11.20
-0.20 (-1.75%)
May 22, 2026, 5:29 PM CET
Tempest Security AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |