Tempest Security AB (publ) (STO:TSEC)
Sweden
· Delayed Price · Currency is SEK 9.92
0.00 (0.00%)
At close: Mar 6, 2026
Tempest Security AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | - | 417 |
| Mar 5, 2026 | 9.92 | 9.92 | 9.76 | 9.92 | 9.92 | 0.20% | 1,675 |
| Mar 4, 2026 | 9.94 | 9.94 | 9.70 | 9.90 | 9.90 | 0.20% | 680 |
| Mar 3, 2026 | 10.15 | 10.15 | 9.72 | 9.88 | 9.88 | -1.20% | 9,539 |
| Mar 2, 2026 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -2.44% | 1,060 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,330 |
| Feb 26, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | - | 4,336 |
| Feb 25, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 1,594 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 1,950 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.30 | 10.30 | 10.30 | -4.19% | 3,856 |
| Feb 20, 2026 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | 2.38% | 11,021 |
| Feb 19, 2026 | 11.00 | 11.45 | 10.10 | 10.50 | 10.50 | -0.94% | 16,862 |
| Feb 18, 2026 | 10.95 | 11.15 | 10.60 | 10.60 | 10.60 | -1.40% | 3,869 |
| Feb 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 1,350 |
| Feb 13, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | - | 228 |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 503 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 1,350 |
| Feb 9, 2026 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 0.95% | 3,842 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 1.44% | 23 |
| Feb 5, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -4.15% | 268 |
| Feb 4, 2026 | 10.70 | 10.95 | 10.50 | 10.85 | 10.85 | 2.36% | 9,165 |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 11 |
| Jan 30, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 2.90% | 5,517 |
| Jan 29, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 57 |
| Jan 28, 2026 | 10.40 | 10.80 | 10.35 | 10.35 | 10.35 | -2.82% | 11,207 |
| Jan 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 6,000 |
| Jan 26, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | -0.47% | 4,122 |
| Jan 22, 2026 | 10.55 | 10.90 | 10.50 | 10.60 | 10.60 | 0.47% | 8,445 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.65% | 751 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 300 |
| Jan 15, 2026 | 11.00 | 11.10 | 10.70 | 10.95 | 10.95 | -1.35% | 4,857 |
| Jan 14, 2026 | 11.55 | 11.55 | 11.00 | 11.10 | 11.10 | -3.90% | 5,917 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -2.94% | 1,775 |
| Jan 12, 2026 | 12.05 | 12.20 | 11.45 | 11.90 | 11.90 | -4.80% | 3,779 |
| Jan 8, 2026 | 12.35 | 12.50 | 12.00 | 12.50 | 12.50 | -1.96% | 13,077 |
| Jan 7, 2026 | 12.10 | 13.10 | 12.10 | 12.75 | 12.75 | 0.39% | 10,122 |
| Jan 5, 2026 | 12.90 | 13.00 | 12.00 | 12.70 | 12.70 | -0.78% | 11,644 |
| Jan 2, 2026 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | 4.49% | 2,469 |
| Dec 30, 2025 | 11.70 | 12.40 | 11.65 | 12.25 | 12.25 | 7.46% | 9,753 |
| Dec 29, 2025 | 11.40 | 11.75 | 10.90 | 11.40 | 11.40 | 3.64% | 19,820 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 2,250 |
| Dec 22, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 28 |
| Dec 19, 2025 | 11.20 | 11.20 | 10.85 | 11.15 | 11.15 | -0.45% | 1,531 |
| Dec 18, 2025 | 11.35 | 11.35 | 10.80 | 11.20 | 11.20 | -3.45% | 8,048 |
| Dec 17, 2025 | 11.75 | 11.75 | 11.40 | 11.60 | 11.60 | -1.28% | 5,305 |
| Dec 16, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -2.08% | 1,625 |
| Dec 15, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 775 |
| Dec 12, 2025 | 11.60 | 12.10 | 11.60 | 12.05 | 12.05 | 1.69% | 9,707 |
| Dec 11, 2025 | 12.15 | 12.20 | 11.50 | 11.85 | 11.85 | -1.25% | 13,652 |
| Dec 10, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 0.84% | 23,359 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 1 |
| Dec 8, 2025 | 12.00 | 12.05 | 11.75 | 12.00 | 12.00 | -1.64% | 25,865 |
| Dec 5, 2025 | 11.90 | 12.55 | 11.90 | 12.20 | 12.20 | -1.21% | 14,035 |
| Dec 4, 2025 | 12.35 | 12.70 | 12.35 | 12.35 | 12.35 | -1.20% | 3,738 |
| Dec 3, 2025 | 13.25 | 13.25 | 12.50 | 12.50 | 12.50 | -3.85% | 9,200 |
| Dec 2, 2025 | 14.95 | 14.95 | 12.95 | 13.00 | 13.00 | -5.80% | 24,313 |
| Dec 1, 2025 | 13.75 | 13.85 | 13.20 | 13.80 | 13.80 | - | 5,841 |
| Nov 28, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | 2.22% | 3,158 |
| Nov 27, 2025 | 13.40 | 13.50 | 12.95 | 13.50 | 13.50 | 1.89% | 7,756 |
| Nov 26, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 1.92% | 6,011 |
| Nov 25, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 13.00 | 0.39% | 10,539 |
| Nov 24, 2025 | 13.00 | 13.25 | 12.05 | 12.95 | 12.95 | 4.44% | 53,012 |
| Nov 21, 2025 | 11.25 | 12.40 | 11.15 | 12.40 | 12.40 | 10.22% | 35,174 |
| Nov 20, 2025 | 10.85 | 11.60 | 10.50 | 11.25 | 11.25 | 14.56% | 56,311 |
| Nov 19, 2025 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | -1.41% | 1,308 |
| Nov 18, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | 4.40% | 10,245 |
| Nov 17, 2025 | 9.42 | 9.84 | 9.42 | 9.54 | 9.54 | -1.04% | 18,290 |
| Nov 14, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -1.43% | 5,719 |
| Nov 13, 2025 | 9.70 | 9.78 | 9.50 | 9.78 | 9.78 | -1.61% | 3,968 |
| Nov 11, 2025 | 9.70 | 9.94 | 9.26 | 9.94 | 9.94 | 0.40% | 10,230 |
| Nov 10, 2025 | 9.60 | 10.30 | 9.60 | 9.90 | 9.90 | 0.41% | 13,319 |
| Nov 7, 2025 | 9.92 | 10.00 | 9.76 | 9.86 | 9.86 | -1.40% | 8,202 |
| Nov 6, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -1.48% | 16,228 |
| Nov 5, 2025 | 10.10 | 10.25 | 10.00 | 10.15 | 10.15 | -2.40% | 10,003 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -3.26% | 7,823 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 28 |
| Oct 31, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 1,107 |
| Oct 30, 2025 | 10.95 | 10.95 | 10.50 | 10.75 | 10.75 | -2.27% | 12,875 |
| Oct 29, 2025 | 10.80 | 11.05 | 10.60 | 11.00 | 11.00 | 2.33% | 14,257 |
| Oct 28, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 2.38% | 2,064 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 4,000 |
| Oct 24, 2025 | 10.90 | 11.10 | 10.60 | 10.70 | 10.70 | -1.38% | 28,704 |
| Oct 23, 2025 | 10.90 | 10.90 | 10.60 | 10.85 | 10.85 | -1.81% | 305 |
| Oct 22, 2025 | 10.90 | 11.10 | 10.90 | 11.05 | 11.05 | 0.45% | 11,091 |
| Oct 21, 2025 | 11.10 | 11.55 | 11.00 | 11.00 | 11.00 | - | 53,477 |
| Oct 20, 2025 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | - | 166,760 |
| Oct 17, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 1,976 |
| Oct 16, 2025 | 10.75 | 11.00 | 10.75 | 10.95 | 10.95 | - | 27,872 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | - | 10,768 |
| Oct 14, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | - | 23,567 |
| Oct 13, 2025 | 11.15 | 11.15 | 10.75 | 10.95 | 10.95 | -3.95% | 21,275 |
| Oct 10, 2025 | 11.50 | 11.85 | 11.20 | 11.40 | 11.40 | -1.72% | 8,126 |
| Oct 9, 2025 | 12.10 | 12.35 | 11.60 | 11.60 | 11.60 | -6.07% | 6,651 |
| Oct 8, 2025 | 12.50 | 12.85 | 12.00 | 12.35 | 12.35 | - | 10,755 |
| Oct 7, 2025 | 12.70 | 13.00 | 12.35 | 12.35 | 12.35 | -5.36% | 11,497 |
| Oct 6, 2025 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | 1.95% | 1,040 |
| Oct 3, 2025 | 13.15 | 13.15 | 12.80 | 12.80 | 12.80 | -3.40% | 1,638 |
| Oct 2, 2025 | 13.10 | 13.25 | 12.85 | 13.25 | 13.25 | 2.71% | 7,793 |
| Oct 1, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -3.73% | 1,807 |
| Sep 29, 2025 | 13.10 | 13.40 | 13.05 | 13.40 | 13.40 | 0.75% | 8,046 |