Tempest Security AB TSEC
OMXSTO · Sweden · Commercial Services
SEK 10.30-0.30 (-2.83%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 10.30 | -2.83% | SEK 10.50 | SEK 10.50 | SEK 10.30 | 13.05K |
| 2026-09-30 | SEK 10.60 | +2.91% | SEK 10.40 | SEK 10.60 | SEK 10.20 | 6.16K |
| 2026-09-29 | SEK 10.30 | +1.98% | SEK 10.20 | SEK 10.40 | SEK 10.20 | 16.19K |
| 2026-09-28 | SEK 10.10 | 0.00% | SEK 10.10 | SEK 10.30 | SEK 9.90 | 7.82K |
| 2026-09-25 | SEK 10.10 | +4.12% | SEK 9.90 | SEK 10.30 | SEK 9.85 | 51.08K |
| 2026-09-24 | SEK 9.70 | 0.00% | SEK 9.90 | SEK 9.90 | SEK 9.70 | 108.02K |
| 2026-09-23 | SEK 9.70 | -0.51% | SEK 9.80 | SEK 9.90 | SEK 9.65 | 7.56K |
| 2026-09-22 | SEK 9.75 | -0.51% | SEK 9.65 | SEK 10.30 | SEK 9.65 | 9.87K |
| 2026-09-21 | SEK 9.80 | -0.51% | SEK 9.85 | SEK 9.85 | SEK 9.65 | 1.47K |
| 2026-09-18 | SEK 9.85 | +0.51% | SEK 9.95 | SEK 9.95 | SEK 9.70 | 1.74K |
| 2026-09-17 | SEK 9.80 | -2.97% | SEK 9.90 | SEK 9.90 | SEK 9.60 | 3.74K |
| 2026-09-16 | SEK 10.10 | +2.54% | SEK 10.00 | SEK 10.10 | SEK 9.85 | 5.33K |
| 2026-09-15 | SEK 9.85 | +2.60% | SEK 9.50 | SEK 9.85 | SEK 9.50 | 13.45K |
| 2026-09-14 | SEK 9.60 | -0.52% | SEK 9.75 | SEK 9.90 | SEK 9.60 | 3.99K |
| 2026-09-11 | SEK 9.65 | 0.00% | SEK 9.65 | SEK 9.65 | SEK 9.65 | 0 |
| 2026-09-10 | SEK 9.65 | +1.05% | SEK 9.65 | SEK 9.65 | SEK 9.65 | 2 |
| 2026-09-09 | SEK 9.55 | -0.52% | SEK 9.55 | SEK 9.55 | SEK 9.40 | 2.56K |
| 2026-09-08 | SEK 9.60 | -2.04% | SEK 9.55 | SEK 9.60 | SEK 9.55 | 1.07K |
| 2026-09-07 | SEK 9.80 | -1.01% | SEK 9.85 | SEK 9.90 | SEK 9.55 | 18.23K |
| 2026-09-04 | SEK 9.90 | +0.51% | SEK 9.90 | SEK 9.90 | SEK 9.90 | 66 |
| 2026-09-03 | SEK 9.85 | +1.03% | SEK 9.70 | SEK 9.90 | SEK 9.50 | 9.11K |
| 2026-09-02 | SEK 9.75 | +4.28% | SEK 9.65 | SEK 9.75 | SEK 9.65 | 1.61K |
| 2026-09-01 | SEK 9.35 | -8.33% | SEK 10.20 | SEK 10.20 | SEK 9.35 | 23.18K |
| 2026-08-31 | SEK 10.20 | +4.08% | SEK 9.85 | SEK 10.20 | SEK 9.80 | 7.78K |
| 2026-08-28 | SEK 9.80 | -2.00% | SEK 9.70 | SEK 10.10 | SEK 9.45 | 15.76K |
| 2026-08-27 | SEK 10.00 | -0.99% | SEK 10.10 | SEK 10.20 | SEK 10.00 | 1.94K |
| 2026-08-26 | SEK 10.10 | +2.02% | SEK 9.80 | SEK 10.10 | SEK 9.80 | 508 |
| 2026-08-25 | SEK 9.90 | -1.00% | SEK 10.00 | SEK 10.30 | SEK 9.90 | 25.48K |
| 2026-08-24 | SEK 10.00 | 0.00% | SEK 9.95 | SEK 10.00 | SEK 9.70 | 2.19K |
| 2026-08-21 | SEK 10.00 | 0.00% | SEK 9.65 | SEK 10.00 | SEK 9.65 | 6.69K |
| 2026-08-20 | SEK 10.00 | -4.76% | SEK 10.40 | SEK 10.40 | SEK 9.75 | 35.45K |
| 2026-08-19 | SEK 10.50 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.40 | 6.24K |
| 2026-08-18 | SEK 10.50 | -1.87% | SEK 10.60 | SEK 10.70 | SEK 10.40 | 33.31K |
| 2026-08-17 | SEK 10.70 | -1.83% | SEK 10.70 | SEK 10.70 | SEK 10.60 | 5.24K |
| 2026-08-14 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.80 | 1.30K |
| 2026-08-13 | SEK 10.90 | +0.93% | SEK 11.00 | SEK 11.00 | SEK 10.90 | 230 |
| 2026-08-12 | SEK 10.80 | -0.92% | SEK 11.00 | SEK 11.00 | SEK 10.80 | 1.61K |
| 2026-08-11 | SEK 10.90 | -2.68% | SEK 11.00 | SEK 11.00 | SEK 10.90 | 15.54K |
| 2026-08-10 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 0 |
| 2026-08-07 | SEK 11.20 | 0.00% | SEK 11.00 | SEK 11.20 | SEK 11.00 | 899 |
| 2026-08-06 | SEK 11.20 | -3.45% | SEK 11.60 | SEK 11.60 | SEK 11.00 | 38.53K |
| 2026-08-05 | SEK 11.60 | +5.45% | SEK 11.00 | SEK 11.80 | SEK 10.70 | 20.41K |
| 2026-08-04 | SEK 11.00 | -0.90% | SEK 10.90 | SEK 11.20 | SEK 10.90 | 5.39K |
| 2026-08-03 | SEK 11.10 | -4.31% | SEK 11.50 | SEK 11.50 | SEK 11.00 | 18.05K |
| 2026-07-31 | SEK 11.60 | -0.85% | SEK 11.30 | SEK 11.60 | SEK 11.30 | 6.74K |
| 2026-07-30 | SEK 11.70 | 0.00% | SEK 11.70 | SEK 11.70 | SEK 11.70 | 0 |
| 2026-07-29 | SEK 11.70 | +3.54% | SEK 11.30 | SEK 11.70 | SEK 11.30 | 1.12K |
| 2026-07-28 | SEK 11.30 | +0.89% | SEK 11.20 | SEK 11.70 | SEK 11.00 | 8.88K |
| 2026-07-27 | SEK 11.20 | -4.27% | SEK 11.70 | SEK 11.70 | SEK 11.20 | 43.82K |
| 2026-07-24 | SEK 11.70 | +6.36% | SEK 11.00 | SEK 12.00 | SEK 11.00 | 35.79K |
| 2026-07-23 | SEK 11.00 | -1.79% | SEK 11.00 | SEK 11.10 | SEK 11.00 | 4.12K |
| 2026-07-22 | SEK 11.20 | +0.90% | SEK 11.20 | SEK 11.20 | SEK 11.20 | 1.69K |
| 2026-07-21 | SEK 11.10 | +0.91% | SEK 11.00 | SEK 11.10 | SEK 11.00 | 2.09K |
| 2026-07-20 | SEK 11.00 | -0.90% | SEK 10.90 | SEK 11.20 | SEK 10.90 | 9.42K |
| 2026-07-17 | SEK 11.10 | -0.89% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 175 |
| 2026-07-16 | SEK 11.20 | +2.75% | SEK 10.70 | SEK 11.20 | SEK 10.70 | 4.93K |
| 2026-07-15 | SEK 10.90 | +0.93% | SEK 10.70 | SEK 10.90 | SEK 10.70 | 290 |
| 2026-07-14 | SEK 10.80 | -0.92% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 478 |
| 2026-07-13 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 11.10 | SEK 10.80 | 16.82K |
| 2026-07-10 | SEK 10.90 | -0.91% | SEK 11.10 | SEK 11.10 | SEK 10.80 | 30.43K |
| 2026-07-09 | SEK 11.00 | +0.92% | SEK 10.70 | SEK 11.00 | SEK 10.70 | 32.09K |
| 2026-07-08 | SEK 10.90 | -0.91% | SEK 11.00 | SEK 11.00 | SEK 10.70 | 15.21K |
| 2026-07-07 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 927 |
| 2026-07-06 | SEK 11.00 | -6.78% | SEK 11.80 | SEK 11.80 | SEK 11.00 | 26.68K |
| 2026-07-03 | SEK 11.80 | +3.51% | SEK 11.10 | SEK 11.80 | SEK 11.00 | 79.48K |
| 2026-07-02 | SEK 11.40 | +4.59% | SEK 10.90 | SEK 11.40 | SEK 10.90 | 9.93K |
| 2026-07-01 | SEK 10.90 | -2.68% | SEK 11.20 | SEK 11.20 | SEK 10.90 | 1.51K |
| 2026-06-30 | SEK 11.20 | +2.75% | SEK 10.70 | SEK 11.20 | SEK 10.60 | 4.20K |
| 2026-06-29 | SEK 10.90 | -0.91% | SEK 10.90 | SEK 10.90 | SEK 10.50 | 9.80K |
| 2026-06-26 | SEK 11.00 | +0.92% | SEK 10.80 | SEK 11.10 | SEK 10.80 | 18.42K |
| 2026-06-25 | SEK 10.90 | -0.91% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 200 |
| 2026-06-24 | SEK 11.00 | -0.90% | SEK 10.80 | SEK 11.10 | SEK 10.50 | 16.90K |
| 2026-06-23 | SEK 11.10 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 0 |
| 2026-06-22 | SEK 11.10 | -1.77% | SEK 11.30 | SEK 11.30 | SEK 10.80 | 7.80K |
| 2026-06-18 | SEK 11.30 | -1.74% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 50 |
| 2026-06-17 | SEK 11.50 | 0.00% | SEK 11.50 | SEK 11.50 | SEK 11.50 | 11.70K |
| 2026-06-16 | SEK 11.50 | 0.00% | SEK 11.50 | SEK 11.50 | SEK 11.50 | 0 |
| 2026-06-15 | SEK 11.50 | +0.88% | SEK 11.70 | SEK 12.00 | SEK 11.50 | 17.87K |
| 2026-06-12 | SEK 11.40 | +3.64% | SEK 11.60 | SEK 11.70 | SEK 11.40 | 1.72K |
| 2026-06-11 | SEK 11.00 | +1.85% | SEK 11.20 | SEK 11.30 | SEK 11.00 | 5.65K |
| 2026-06-10 | SEK 10.80 | -1.82% | SEK 11.00 | SEK 11.00 | SEK 10.80 | 20.74K |
| 2026-06-09 | SEK 11.00 | -2.65% | SEK 11.00 | SEK 11.20 | SEK 10.80 | 48.13K |
| 2026-06-08 | SEK 11.30 | -1.74% | SEK 11.00 | SEK 11.90 | SEK 11.00 | 18.13K |
| 2026-06-05 | SEK 11.50 | -3.36% | SEK 11.80 | SEK 11.80 | SEK 11.30 | 61.40K |
| 2026-06-04 | SEK 11.90 | -2.46% | SEK 12.10 | SEK 12.10 | SEK 11.90 | 2.01K |
| 2026-06-03 | SEK 12.20 | -4.69% | SEK 12.50 | SEK 12.50 | SEK 12.10 | 6.57K |
| 2026-06-02 | SEK 12.80 | 0.00% | SEK 12.90 | SEK 13.10 | SEK 12.80 | 8.78K |
| 2026-06-01 | SEK 12.80 | -1.54% | SEK 12.60 | SEK 13.00 | SEK 12.60 | 3.99K |
| 2026-05-29 | SEK 13.00 | +5.69% | SEK 12.70 | SEK 13.10 | SEK 12.50 | 10.55K |
| 2026-05-28 | SEK 12.30 | -4.65% | SEK 12.80 | SEK 13.40 | SEK 12.30 | 11.22K |