Tempest Security AB (publ) (STO:TSEC)
Sweden · Delayed Price · Currency is SEK 9.60
-0.15 (-1.54%)
Sep 3, 2026, 10:50 AM CET
Tempest Security AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -4.31% | 18,047 |
| Jul 31, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | -0.85% | 6,744 |
| Jul 29, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 1,122 |
| Jul 28, 2026 | 11.00 | 11.70 | 11.00 | 11.30 | 11.30 | 0.89% | 8,849 |
| Jul 27, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -4.27% | 43,820 |
| Jul 24, 2026 | 11.00 | 12.00 | 11.00 | 11.70 | 11.70 | 6.36% | 35,794 |
| 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 |