Tempest Security AB (TSEC) Historical Prices

Time Period

Events

SE:TSEC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.10	10.10	9.85	10.00	10.00	+0.00%	8,402	0.51
Oct 29, 2026	10.10	10.10	10.00	10.00	10.00	-0.99%	10,968	0.66
Oct 28, 2026	10.30	10.50	9.95	10.10	10.10	-1.94%	31,616	1.95
Oct 27, 2026	10.30	11.00	10.10	10.30	10.30	-2.83%	66,291	4.37
Oct 26, 2026	10.80	10.80	10.30	10.60	10.60	-1.85%	34,581	2.36
Oct 23, 2026	11.00	11.00	10.50	10.80	10.80	+0.93%	9,004	0.62
Oct 22, 2026	10.90	11.60	10.70	10.70	10.70	-3.60%	24,593	1.65
Oct 21, 2026	11.50	11.50	10.80	11.10	11.10	-3.48%	27,713	1.84
Oct 20, 2026	11.60	11.60	11.30	11.50	11.50	+1.77%	17,790	1.20
Oct 19, 2026	11.60	11.90	11.30	11.30	11.30	-4.24%	37,398	2.62
Oct 16, 2026	11.90	12.00	11.50	11.80	11.80	-1.67%	6,960	0.49
Oct 15, 2026	12.00	12.20	11.90	12.00	12.00	+0.00%	7,367	0.52
Oct 14, 2026	12.10	12.50	11.90	12.00	12.00	-2.44%	40,868	3.01
Oct 13, 2026	11.90	13.10	11.90	12.30	12.30	+3.36%	14,517	1.08
Oct 12, 2026	11.90	11.90	11.50	11.90	11.90	+0.00%	3,454	0.26
Oct 09, 2026	11.80	12.40	11.60	11.90	11.90	+0.85%	46,366	3.66
Oct 08, 2026	11.00	12.70	11.00	11.80	11.80	+7.27%	31,902	2.57
Oct 07, 2026	10.90	11.50	10.60	11.00	11.00	+2.80%	49,010	4.04
Oct 06, 2026	10.60	11.00	10.50	10.70	10.70	+0.94%	46,603	3.92
Oct 05, 2026	10.30	10.60	10.30	10.60	10.60	+0.95%	772	0.06
Oct 02, 2026	10.50	10.50	10.20	10.50	10.50	+1.94%	2,258	0.19
Oct 01, 2026	10.50	10.50	10.30	10.30	10.30	-2.83%	13,046	1.06
Sep 30, 2026	10.40	10.60	10.20	10.60	10.60	+2.91%	6,163	0.46
Sep 29, 2026	10.20	10.40	10.20	10.30	10.30	+1.98%	16,189	1.21
Sep 28, 2026	10.10	10.30	9.90	10.10	10.10	+0.00%	7,824	0.59
Sep 25, 2026	9.90	10.30	9.85	10.10	10.10	+4.12%	51,075	4.07
Sep 24, 2026	9.90	9.90	9.70	9.70	9.70	+0.00%	108,018	9.83
Sep 23, 2026	9.80	9.90	9.65	9.70	9.70	-0.51%	7,560	0.68
Sep 22, 2026	9.65	10.30	9.65	9.75	9.75	-0.51%	9,867	0.90
Sep 21, 2026	9.85	9.85	9.65	9.80	9.80	-0.51%	1,472	0.13
Sep 18, 2026	9.95	9.95	9.70	9.85	9.85	+0.51%	1,740	0.16
Sep 17, 2026	9.90	9.90	9.60	9.80	9.80	-2.97%	3,740	0.33
Sep 16, 2026	10.00	10.10	9.85	10.10	10.10	+2.54%	5,326	0.48
Sep 15, 2026	9.50	9.85	9.50	9.85	9.85	+2.60%	13,447	1.22
Sep 14, 2026	9.75	9.90	9.60	9.60	9.60	-0.52%	3,991	0.36
Sep 11, 2026	9.65	9.70	9.45	9.65	9.65	+0.00%	0	0.00
Sep 10, 2026	9.65	9.65	9.65	9.65	9.65	+1.05%	2	0.00
Sep 09, 2026	9.55	9.55	9.40	9.55	9.55	-0.52%	2,562	0.22
Sep 08, 2026	9.55	9.60	9.55	9.60	9.60	-2.04%	1,070	0.09
Sep 07, 2026	9.85	9.90	9.55	9.80	9.80	-1.01%	18,230	1.58
Sep 04, 2026	9.90	9.90	9.90	9.90	9.90	+0.51%	66	0.01
Sep 03, 2026	9.70	9.90	9.50	9.85	9.85	+1.03%	9,111	0.73
Sep 02, 2026	9.65	9.75	9.65	9.75	9.75	+4.28%	1,611	0.12
Sep 01, 2026	10.20	10.20	9.35	9.35	9.35	-8.33%	23,179	1.77
Aug 31, 2026	9.85	10.20	9.80	10.20	10.20	+4.08%	7,780	0.60
Aug 28, 2026	9.70	10.10	9.45	9.80	9.80	-2.00%	15,756	1.22
Aug 27, 2026	10.10	10.20	10.00	10.00	10.00	-0.99%	1,937	0.15
Aug 26, 2026	9.80	10.10	9.80	10.10	10.10	+2.02%	508	0.04
Aug 25, 2026	10.00	10.30	9.90	9.90	9.90	-1.00%	25,476	1.98
Aug 24, 2026	9.95	10.00	9.70	10.00	10.00	+0.00%	2,187	0.15

Tempest Security AB historical prices

Tempest Security AB (TSEC) Historical Prices

Become an Expert with TipRanks Premium