Tempest Security AB (TSEC)

TSEC
🏛️ Suède →
13.40
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 15.25 15.50 15.00 15.50 0.0M
2023-12-28 15.70 15.70 14.90 15.25 0.0M
2023-12-27 15.20 15.65 14.90 15.25 0.0M
2023-12-22 15.05 15.20 14.95 15.20 0.0M
2023-12-21 16.40 16.40 14.65 15.00 0.0M
2023-12-20 14.00 14.00 13.75 13.95 0.0M
2023-12-19 14.00 14.05 13.45 13.95 0.0M
2023-12-18 14.00 14.55 13.75 14.05 0.1M
2023-12-15 13.70 14.30 13.70 13.80 0.0M
2023-12-14 13.85 14.20 13.80 14.20 0.0M
2023-12-13 13.90 14.20 13.85 14.20 0.0M
2023-12-12 14.50 14.75 14.35 14.50 0.0M
2023-12-11 13.35 14.10 13.35 14.10 0.0M
2023-12-08 14.65 14.65 14.15 14.15 0.0M
2023-12-07 14.85 14.85 14.15 14.70 0.0M
2023-12-06 14.15 14.60 14.05 14.60 0.0M
2023-12-05 14.15 14.15 14.15 14.15 0.0M
2023-12-04 14.10 14.25 14.10 14.15 0.0M
2023-12-01 14.65 14.65 13.80 14.20 0.0M
2023-11-30 14.95 14.95 13.80 14.20 0.0M
2023-11-29 14.15 14.15 14.15 14.15 0.0M
2023-11-28 13.50 13.90 13.50 13.90 0.0M
2023-11-27 12.50 13.25 12.50 13.25 0.0M
2023-11-24 12.60 12.85 12.60 12.75 0.0M
2023-11-23 11.40 13.20 11.40 12.60 0.0M
2023-11-22 11.25 11.25 11.25 11.25 0.0M
2023-11-21 11.25 11.30 11.15 11.15 0.0M
2023-11-20 11.40 11.65 11.10 11.35 0.0M
2023-11-17 11.80 11.85 11.60 11.60 0.0M
2023-11-16 11.90 12.25 11.90 11.90 0.0M
2023-11-15 12.25 12.50 12.10 12.35 0.0M
2023-11-14 12.40 12.40 11.90 12.25 0.0M
2023-11-13 12.55 12.55 12.55 12.55 0.0M
2023-11-10 13.00 13.00 12.65 12.85 0.0M
2023-11-09 12.30 12.80 12.15 12.80 0.0M
2023-11-08 12.25 12.50 12.25 12.45 0.0M
2023-11-07 12.20 12.70 12.20 12.70 0.0M
2023-11-06 12.40 12.85 12.20 12.20 0.0M
2023-11-03 11.95 12.20 11.95 12.20 0.0M
2023-11-02 12.15 12.30 12.00 12.20 0.0M
2023-11-01 12.30 12.35 12.30 12.35 0.0M
2023-10-31 11.90 12.30 11.90 12.30 0.0M
2023-10-30 12.00 12.30 11.70 12.30 0.0M
2023-10-27 12.15 12.45 11.95 12.45 0.0M
2023-10-26 12.20 12.20 11.90 12.15 0.0M
2023-10-25 12.70 12.70 12.40 12.40 0.0M
2023-10-24 12.50 12.75 12.50 12.75 0.0M
2023-10-23 12.65 14.70 12.65 12.90 0.0M
2023-10-20 12.65 12.65 12.40 12.65 0.0M
2023-10-19 12.75 12.75 12.40 12.60 0.0M
2023-10-18 12.45 12.80 12.40 12.60 0.0M
2023-10-17 13.25 13.50 12.50 12.85 0.0M
2023-10-16 13.25 13.25 13.00 13.00 0.0M
2023-10-13 12.95 12.95 12.95 12.95 0.0M
2023-10-12 12.80 13.05 12.80 13.00 0.0M
2023-10-11 12.95 12.95 12.60 12.80 0.0M
2023-10-10 13.30 13.30 12.65 13.05 0.0M
2023-10-09 13.30 13.30 13.30 13.30 0.0M
2023-10-06 12.90 13.30 12.90 13.30 0.0M
2023-10-05 13.00 14.25 12.65 13.45 0.0M
2023-10-04 13.15 13.35 12.90 13.35 0.0M
2023-10-03 13.65 13.65 13.15 13.50 0.0M
2023-10-02 14.30 14.30 13.25 13.65 0.0M
2023-09-29 13.50 14.30 13.20 14.30 0.0M
2023-09-28 13.00 13.50 13.00 13.50 0.0M
2023-09-27 13.15 13.40 13.00 13.25 0.0M
2023-09-26 12.90 12.90 12.90 12.90 0.0M
2023-09-25 12.75 13.15 12.50 12.90 0.0M
2023-09-21 12.75 12.75 12.45 12.70 0.0M
2023-09-20 12.80 13.05 12.20 12.95 0.0M
2023-09-19 13.00 13.00 12.10 12.50 0.0M
2023-09-18 12.65 13.95 12.65 12.90 0.0M
2023-09-15 12.85 13.35 12.40 13.00 0.0M
2023-09-14 13.00 13.20 13.00 13.00 0.3M
2023-09-13 12.05 13.00 12.05 13.00 0.0M
2023-09-12 12.60 12.60 11.70 12.25 0.0M
2023-09-11 12.65 12.65 12.65 12.65 0.0M
2023-09-08 12.30 12.65 12.30 12.65 0.0M
2023-09-06 12.30 12.75 12.30 12.75 0.0M
2023-09-05 12.35 12.85 12.35 12.75 0.0M
2023-09-04 13.25 13.25 12.50 12.85 0.0M
2023-08-31 12.50 13.25 12.20 13.25 0.0M
2023-08-30 12.50 12.50 12.50 12.50 0.0M
2023-08-29 13.05 13.25 12.60 12.60 0.0M
2023-08-28 12.20 13.75 12.20 13.75 0.0M
2023-08-25 12.60 12.95 12.60 12.95 0.0M
2023-08-24 13.85 13.85 12.15 12.95 0.0M
2023-08-23 14.10 14.45 13.50 13.85 0.0M
2023-08-22 13.75 13.80 13.75 13.80 0.0M
2023-08-21 13.85 14.10 13.60 13.85 0.0M
2023-08-18 14.00 14.00 13.60 13.85 0.0M
2023-08-17 14.00 14.00 13.85 14.00 0.0M
2023-08-16 14.00 14.00 14.00 14.00 0.0M
2023-08-15 14.45 14.45 14.10 14.10 0.0M
2023-08-14 14.00 15.50 14.00 14.45 0.0M
2023-08-11 14.75 14.75 14.25 14.25 0.0M
2023-08-10 14.25 14.75 14.25 14.75 0.0M
2023-08-09 14.25 14.60 14.25 14.60 0.0M
2023-08-08 14.35 14.70 14.35 14.70 0.0M
2023-08-04 14.40 14.40 14.00 14.40 0.0M
2023-08-03 13.95 14.40 13.95 14.40 0.0M
2023-08-02 14.15 14.25 14.15 14.25 0.0M
2023-08-01 14.60 14.65 14.60 14.65 0.0M
2023-07-31 14.35 14.35 14.10 14.35 0.0M
2023-07-27 14.40 14.40 14.20 14.35 0.0M
2023-07-26 14.30 14.35 14.10 14.35 0.0M
2023-07-24 14.40 14.40 14.35 14.35 0.0M
2023-07-21 14.65 14.65 14.10 14.40 0.0M
2023-07-20 14.85 14.85 14.35 14.45 0.0M
2023-07-19 14.85 14.85 14.60 14.85 0.0M
2023-07-18 14.10 14.60 14.10 14.60 0.0M
2023-07-17 14.15 14.95 13.85 14.95 0.0M
2023-07-13 14.35 14.35 14.35 14.35 0.0M
2023-07-12 14.05 14.50 14.05 14.35 0.0M
2023-07-11 14.45 14.45 14.25 14.25 0.0M
2023-07-10 14.20 14.45 14.20 14.45 0.0M
2023-07-06 14.50 14.50 14.45 14.45 0.0M
2023-07-05 14.80 14.80 14.80 14.80 0.0M
2023-07-04 14.80 14.80 14.80 14.80 0.0M
2023-07-03 14.80 14.80 14.80 14.80 0.0M
2023-06-29 14.35 14.80 14.10 14.80 0.0M
2023-06-28 14.80 14.80 14.80 14.80 0.0M
2023-06-27 14.55 14.80 14.50 14.55 0.0M
2023-06-26 14.80 14.80 14.80 14.80 0.0M
2023-06-22 14.80 14.80 14.80 14.80 0.0M
2023-06-20 14.45 14.95 14.45 14.95 0.0M
2023-06-19 14.30 14.70 14.00 14.70 0.0M
2023-06-16 14.75 14.75 14.30 14.75 0.0M
2023-06-15 14.20 14.80 14.20 14.80 0.0M
2023-06-14 14.50 14.50 14.45 14.45 0.0M
2023-06-13 14.90 14.90 14.50 14.50 0.0M
2023-06-12 15.10 15.10 14.50 14.90 0.0M
2023-06-09 14.80 15.10 14.55 15.10 0.0M
2023-06-07 14.80 14.80 14.80 14.80 0.0M
2023-06-05 15.10 15.10 15.10 15.10 0.0M
2023-06-02 14.80 15.20 14.80 15.10 0.0M
2023-06-01 15.15 15.15 14.80 14.80 0.0M
2023-05-31 15.10 15.40 14.55 15.10 0.0M
2023-05-30 14.90 15.85 14.70 15.10 0.0M
2023-05-29 15.10 15.10 14.95 14.95 0.0M
2023-05-26 15.00 15.45 14.70 15.40 0.0M
2023-05-25 14.95 15.35 14.00 14.85 0.0M
2023-05-23 15.05 15.05 14.50 14.90 0.0M
2023-05-22 14.85 15.10 14.45 15.10 0.0M
2023-05-19 15.95 16.95 14.70 15.00 0.0M
2023-05-17 16.25 16.25 16.25 16.25 0.0M
2023-05-16 16.20 16.25 16.00 16.00 0.0M
2023-05-15 16.15 16.15 15.80 16.15 0.0M
2023-05-12 16.00 16.15 15.95 16.15 0.0M
2023-05-11 15.30 15.95 15.30 15.95 0.0M
2023-05-10 15.05 15.25 15.00 15.20 0.0M
2023-05-09 14.95 15.25 14.95 15.25 0.0M
2023-05-08 15.30 15.35 14.65 15.35 0.0M
2023-05-04 14.90 15.35 14.70 15.35 0.0M
2023-05-02 15.20 15.20 15.20 15.20 0.0M
2023-04-28 15.20 16.00 14.90 15.60 0.0M
2023-04-27 15.10 15.20 15.10 15.20 0.0M
2023-04-26 15.25 15.45 15.10 15.30 0.0M
2023-04-25 15.10 15.75 15.10 15.55 0.0M
2023-04-24 15.50 15.50 15.20 15.20 0.0M
2023-04-21 14.90 15.50 14.90 15.50 0.0M
2023-04-20 14.85 15.35 14.85 15.35 0.0M
2023-04-19 15.10 15.35 15.10 15.35 0.0M
2023-04-18 15.30 15.60 15.10 15.60 0.0M
2023-04-17 15.35 15.35 14.75 15.30 0.0M
2023-04-14 15.05 15.60 15.05 15.35 0.0M
2023-04-13 15.10 15.10 14.45 15.05 0.0M
2023-04-12 15.30 15.30 14.80 15.30 0.0M
2023-04-11 14.70 15.95 14.70 15.45 0.0M
2023-04-06 14.95 14.95 14.95 14.95 0.0M
2023-04-05 15.15 15.15 15.00 15.00 0.0M
2023-04-04 14.60 15.05 14.50 15.00 0.0M
2023-04-03 15.50 15.50 14.80 15.10 0.0M
2023-03-30 15.10 15.50 14.50 15.25 0.0M
2023-03-29 14.70 15.10 14.50 15.10 0.0M
2023-03-28 15.25 15.25 14.70 15.20 0.0M
2023-03-27 15.35 15.35 15.35 15.35 0.0M
2023-03-24 15.25 15.25 15.25 15.25 0.0M
2023-03-23 15.20 15.20 14.80 15.10 0.0M
2023-03-22 15.20 15.20 15.20 15.20 0.0M
2023-03-21 15.15 15.15 15.15 15.15 0.0M
2023-03-17 15.00 15.00 15.00 15.00 0.0M
2023-03-16 14.80 15.45 14.55 15.45 0.0M
2023-03-15 14.45 15.75 14.20 14.95 0.0M
2023-03-14 15.90 15.90 14.55 14.95 0.0M
2023-03-13 14.75 14.95 14.65 14.95 0.0M
2023-03-10 14.60 15.30 14.60 15.25 0.0M
2023-03-09 15.15 15.15 14.80 15.10 0.0M
2023-03-08 15.45 15.45 15.25 15.25 0.0M
2023-03-07 15.40 15.60 15.25 15.55 0.0M
2023-03-06 15.25 15.45 15.15 15.25 0.0M
2023-03-03 15.40 15.50 14.75 15.25 0.0M
2023-03-02 15.30 15.40 14.65 15.20 0.0M
2023-03-01 15.30 15.30 14.70 15.30 0.0M
2023-02-28 15.20 15.50 15.00 15.30 0.0M
2023-02-27 15.55 15.75 15.00 15.75 0.0M
2023-02-24 15.50 15.50 14.80 15.50 0.1M
2023-02-23 17.20 17.20 15.00 15.55 0.0M
2023-02-22 17.30 17.40 16.85 17.40 0.0M
2023-02-21 17.50 17.50 17.45 17.45 0.0M
2023-02-20 17.35 17.45 17.35 17.45 0.0M
2023-02-17 17.70 17.70 17.10 17.40 0.0M
2023-02-16 17.20 18.50 16.90 17.85 0.0M
2023-02-15 17.20 17.55 17.20 17.55 0.0M
2023-02-14 18.00 18.00 17.05 17.40 0.0M
2023-02-13 17.95 17.95 17.05 17.90 0.0M
2023-02-10 17.60 17.95 17.00 17.95 0.0M
2023-02-09 18.40 18.40 17.70 18.05 0.0M
2023-02-08 17.70 18.25 17.45 18.05 0.0M
2023-02-07 18.00 20.00 17.80 18.05 0.0M
2023-02-06 18.05 18.10 17.80 18.00 0.0M
2023-02-03 18.35 18.55 17.80 18.05 0.0M
2023-02-02 17.60 18.90 17.60 18.35 0.0M
2023-02-01 17.60 18.25 17.15 17.60 0.0M
2023-01-31 17.05 17.40 17.00 17.35 0.0M
2023-01-30 18.00 18.00 17.60 17.60 0.0M
2023-01-27 17.50 18.00 17.00 18.00 0.0M
2023-01-26 17.40 17.75 17.00 17.20 0.0M
2023-01-25 17.40 17.65 17.05 17.05 0.0M
2023-01-24 17.40 17.70 16.80 17.70 0.0M
2023-01-23 16.15 18.20 16.15 18.15 0.0M
2023-01-20 16.80 16.80 16.20 16.45 0.0M
2023-01-19 16.80 16.80 16.80 16.80 0.0M
2023-01-18 16.85 16.85 16.85 16.85 0.0M
2023-01-17 17.10 17.10 17.05 17.10 0.0M
2023-01-16 17.30 17.45 16.95 17.10 0.0M
2023-01-13 17.10 17.10 17.10 17.10 0.0M
2023-01-12 17.05 17.10 16.70 17.10 0.0M
2023-01-11 17.10 17.35 17.05 17.05 0.0M
2023-01-10 18.00 18.00 17.00 17.45 0.0M
2023-01-09 17.15 17.20 17.15 17.20 0.0M
2023-01-05 16.90 17.20 16.90 17.20 0.0M
2023-01-04 17.25 17.75 17.20 17.20 0.0M
2023-01-03 17.80 17.80 17.45 17.45 0.0M
2023-01-02 17.15 17.85 17.15 17.50 0.0M