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
2024-12-30 10.80 10.80 10.55 10.70 0.0M
2024-12-27 9.78 10.65 9.54 10.40 0.0M
2024-12-23 9.34 9.42 9.16 9.42 0.0M
2024-12-20 9.34 9.40 9.34 9.40 0.0M
2024-12-19 9.58 9.58 9.34 9.36 0.0M
2024-12-18 9.50 9.70 9.26 9.46 0.0M
2024-12-17 9.98 9.98 9.40 9.44 0.0M
2024-12-16 9.98 10.10 9.82 9.98 0.0M
2024-12-13 10.50 10.50 10.15 10.30 0.0M
2024-12-12 10.75 10.80 10.45 10.70 0.0M
2024-12-11 10.70 10.85 10.40 10.85 0.0M
2024-12-10 11.35 11.35 10.80 11.00 0.0M
2024-12-09 11.30 11.40 11.20 11.20 0.0M
2024-12-06 11.00 11.35 10.95 11.35 0.0M
2024-12-05 11.40 11.65 11.25 11.55 0.0M
2024-12-04 11.95 12.00 11.40 11.70 0.0M
2024-12-03 11.60 11.70 11.30 11.70 0.0M
2024-12-02 11.65 11.65 11.25 11.65 0.0M
2024-11-29 11.65 11.65 11.45 11.60 0.0M
2024-11-28 11.55 11.70 11.40 11.70 0.0M
2024-11-27 11.45 11.65 11.40 11.50 0.0M
2024-11-26 11.50 11.50 11.30 11.40 0.0M
2024-11-25 11.30 11.50 10.95 11.50 0.0M
2024-11-22 10.95 11.60 10.85 11.25 0.1M
2024-11-21 11.50 11.55 10.80 11.00 0.1M
2024-11-20 12.45 12.50 12.45 12.50 0.0M
2024-11-19 12.45 12.45 12.20 12.40 0.0M
2024-11-18 13.00 13.00 13.00 13.00 0.0M
2024-11-15 13.00 13.05 13.00 13.05 0.0M
2024-11-14 12.80 12.80 12.80 12.80 0.0M
2024-11-13 13.00 13.00 12.50 12.70 0.0M
2024-11-12 13.25 13.25 12.90 12.90 0.0M
2024-11-11 13.20 13.25 12.95 13.25 0.0M
2024-11-08 13.20 13.20 12.85 12.95 0.0M
2024-11-07 13.20 13.20 12.90 13.00 0.0M
2024-11-06 13.30 13.30 13.20 13.25 0.0M
2024-11-05 13.65 13.65 13.35 13.35 0.0M
2024-11-04 13.25 13.65 13.25 13.25 0.0M
2024-11-01 13.50 13.50 13.50 13.50 0.0M
2024-10-30 13.40 13.40 13.25 13.25 0.0M
2024-10-29 13.45 13.85 13.45 13.85 0.0M
2024-10-28 13.50 13.50 13.30 13.30 0.0M
2024-10-25 14.20 14.30 13.50 13.50 0.0M
2024-10-24 14.00 14.20 13.80 14.20 0.0M
2024-10-23 14.00 14.10 13.65 13.95 0.0M
2024-10-22 14.20 14.20 14.15 14.15 0.0M
2024-10-21 13.80 14.00 13.75 13.80 0.0M
2024-10-18 13.50 13.65 13.40 13.60 0.0M
2024-10-17 13.85 13.85 13.55 13.75 0.0M
2024-10-16 13.50 13.85 13.50 13.85 0.0M
2024-10-15 13.55 13.55 13.35 13.50 0.0M
2024-10-14 14.05 17.60 13.30 13.70 0.0M
2024-10-11 13.45 13.95 13.05 13.95 0.0M
2024-10-10 13.30 13.45 13.30 13.45 0.0M
2024-10-09 13.90 13.95 13.30 13.30 0.0M
2024-10-08 13.95 14.00 13.95 14.00 0.0M
2024-10-07 14.00 14.05 13.80 13.95 0.0M
2024-10-04 14.20 14.50 14.20 14.50 0.0M
2024-10-03 14.30 14.30 14.30 14.30 0.0M
2024-10-02 14.75 14.75 14.00 14.35 0.0M
2024-09-30 14.70 14.90 14.50 14.85 0.0M
2024-09-27 15.00 15.00 14.50 14.70 0.0M
2024-09-26 14.85 14.90 14.20 14.90 0.0M
2024-09-25 14.60 14.95 14.25 14.80 0.0M
2024-09-24 14.80 15.00 14.00 14.45 0.0M
2024-09-23 15.05 15.05 14.35 14.60 0.0M
2024-09-20 16.90 16.90 14.80 15.05 0.0M
2024-09-19 16.55 16.85 16.40 16.85 0.0M
2024-09-16 16.55 16.55 16.50 16.50 0.0M
2024-09-13 16.95 16.95 16.15 16.55 0.0M
2024-09-12 16.05 16.10 16.05 16.10 0.0M
2024-09-11 16.30 16.30 16.00 16.05 0.0M
2024-09-10 15.30 15.90 15.30 15.75 0.0M
2024-09-09 15.55 15.90 15.55 15.90 0.0M
2024-09-05 16.00 16.00 15.60 15.90 0.0M
2024-09-03 16.15 16.30 16.10 16.30 0.0M
2024-09-02 16.45 16.45 15.90 16.15 0.0M
2024-08-30 17.20 17.20 16.50 16.50 0.0M
2024-08-29 15.50 16.55 15.50 16.50 0.0M
2024-08-28 16.00 16.00 15.55 15.70 0.0M
2024-08-27 15.90 15.90 15.30 15.60 0.0M
2024-08-26 16.05 16.05 15.45 15.85 0.0M
2024-08-23 16.25 16.50 15.90 16.05 0.0M
2024-08-22 16.00 16.85 15.95 16.25 0.0M
2024-08-21 17.55 17.90 17.55 17.90 0.0M
2024-08-20 17.55 17.85 17.55 17.85 0.0M
2024-08-19 17.20 17.95 17.20 17.95 0.0M
2024-08-16 18.00 18.00 18.00 18.00 0.0M
2024-08-15 18.05 18.20 17.60 18.20 0.0M
2024-08-14 19.70 19.70 17.60 18.05 0.0M
2024-08-13 19.50 19.50 19.00 19.00 0.0M
2024-08-12 17.90 19.05 17.90 18.95 0.0M
2024-08-09 18.55 18.55 18.55 18.55 0.0M
2024-08-08 18.75 18.75 17.30 18.55 0.0M
2024-08-07 18.60 18.75 18.50 18.75 0.0M
2024-08-06 18.05 18.05 18.00 18.00 0.0M
2024-08-05 19.50 19.50 18.00 18.20 0.0M
2024-08-02 19.80 19.80 18.80 19.50 0.0M
2024-08-01 18.90 19.75 18.90 19.75 0.0M
2024-07-31 18.50 18.65 18.35 18.65 0.0M
2024-07-30 18.45 18.60 18.35 18.60 0.0M
2024-07-29 19.45 19.45 18.10 18.55 0.0M
2024-07-26 18.75 19.05 18.30 19.05 0.0M
2024-07-25 18.80 19.85 18.65 18.85 0.0M
2024-07-24 18.25 18.80 18.05 18.80 0.0M
2024-07-23 18.05 18.90 18.05 18.80 0.0M
2024-07-22 18.40 18.40 18.35 18.40 0.0M
2024-07-19 18.90 18.90 18.85 18.85 0.0M
2024-07-18 19.00 19.00 18.95 19.00 0.0M
2024-07-17 18.80 19.20 17.45 18.95 0.0M
2024-07-16 19.65 19.65 19.00 19.05 0.0M
2024-07-15 19.75 19.75 18.15 19.30 0.0M
2024-07-12 19.45 20.00 19.45 19.45 0.0M
2024-07-11 19.55 19.80 19.40 19.80 0.0M
2024-07-10 19.85 19.85 19.50 19.55 0.0M
2024-07-09 20.90 20.90 18.85 19.85 0.0M
2024-07-08 19.20 19.95 19.20 19.95 0.0M
2024-07-05 19.50 20.00 19.50 20.00 0.0M
2024-07-04 19.45 19.95 19.45 19.70 0.0M
2024-07-03 19.95 20.00 19.55 19.85 0.0M
2024-07-02 19.55 21.50 18.95 19.75 0.0M
2024-07-01 19.70 19.75 19.50 19.50 0.0M
2024-06-28 19.10 20.10 19.10 19.35 0.0M
2024-06-27 19.25 19.40 19.00 19.10 0.0M
2024-06-26 17.50 18.95 17.50 18.55 0.0M
2024-06-25 17.75 18.25 17.75 17.95 0.0M
2024-06-24 18.00 18.00 17.55 17.95 0.0M
2024-06-20 17.95 18.00 17.40 18.00 0.0M
2024-06-19 17.60 17.80 17.40 17.50 0.0M
2024-06-18 17.35 17.35 17.20 17.20 0.0M
2024-06-17 17.80 17.80 17.00 17.30 0.0M
2024-06-14 17.10 17.50 16.85 17.40 0.0M
2024-06-13 17.40 17.40 16.90 17.05 0.0M
2024-06-12 16.25 17.85 16.25 17.10 0.0M
2024-06-11 17.15 17.20 16.60 16.70 0.0M
2024-06-10 16.40 16.75 16.30 16.50 0.0M
2024-06-07 15.75 16.35 15.75 16.35 0.0M
2024-06-05 15.95 16.15 15.45 16.15 0.0M
2024-06-04 15.70 16.20 15.70 15.95 0.0M
2024-06-03 15.05 16.05 15.05 15.70 0.0M
2024-05-30 15.05 15.35 14.70 15.35 0.0M
2024-05-29 15.45 15.45 15.45 15.45 0.0M
2024-05-28 15.90 15.95 14.95 15.35 0.0M
2024-05-27 14.65 14.70 14.60 14.65 0.0M
2024-05-24 13.65 14.95 13.60 14.15 0.0M
2024-05-23 13.50 14.05 13.50 14.00 0.0M
2024-05-22 14.40 14.40 14.00 14.35 0.0M
2024-05-21 14.35 14.75 14.35 14.45 0.0M
2024-05-20 14.75 14.75 14.20 14.35 0.0M
2024-05-17 14.55 14.75 14.40 14.75 0.0M
2024-05-16 14.35 14.85 14.00 14.40 0.0M
2024-05-15 14.00 14.00 14.00 14.00 0.0M
2024-05-14 14.00 14.10 13.75 14.00 0.0M
2024-05-13 13.35 13.50 13.35 13.50 0.0M
2024-05-10 14.15 14.15 13.20 13.35 0.0M
2024-05-08 13.30 13.30 13.00 13.05 0.0M
2024-05-07 13.75 13.75 12.70 13.65 0.0M
2024-05-06 13.95 13.95 13.75 13.75 0.0M
2024-05-03 13.95 13.95 13.05 13.40 0.0M
2024-05-02 13.55 13.95 13.55 13.95 0.0M
2024-04-30 14.10 14.10 14.10 14.10 0.0M
2024-04-29 13.60 14.30 13.60 14.05 0.0M
2024-04-26 13.05 13.95 13.05 13.60 0.0M
2024-04-25 13.75 14.00 13.50 13.50 0.0M
2024-04-24 13.55 13.55 13.40 13.55 0.0M
2024-04-23 13.55 13.55 13.20 13.55 0.0M
2024-04-22 13.15 14.45 13.15 13.75 0.0M
2024-04-19 13.55 13.55 13.15 13.15 0.0M
2024-04-18 13.30 13.45 13.00 13.30 0.0M
2024-04-17 13.80 13.80 13.40 13.45 0.0M
2024-04-16 13.90 13.90 13.25 13.50 0.0M
2024-04-15 15.95 15.95 13.90 13.90 0.1M
2024-04-12 15.90 15.90 14.40 15.45 0.0M
2024-04-11 15.35 15.85 14.60 15.40 0.0M
2024-04-10 16.00 16.00 15.45 15.45 0.0M
2024-04-09 15.25 16.30 15.25 15.75 0.0M
2024-04-08 15.10 15.35 15.00 15.25 0.0M
2024-04-05 16.15 16.15 15.00 15.00 0.0M
2024-04-04 15.20 15.25 14.85 15.25 0.0M
2024-04-03 15.00 15.50 14.75 15.00 0.0M
2024-04-02 15.30 15.40 15.05 15.05 0.0M
2024-03-27 15.45 15.45 15.05 15.30 0.0M
2024-03-26 15.35 15.40 15.05 15.40 0.0M
2024-03-25 16.20 16.60 15.30 15.35 0.0M
2024-03-21 16.35 16.35 14.95 15.00 0.0M
2024-03-20 15.05 15.50 14.95 14.95 0.0M
2024-03-19 15.90 15.90 15.20 15.20 0.0M
2024-03-18 15.90 15.90 15.25 15.30 0.0M
2024-03-15 15.20 15.85 15.20 15.25 0.0M
2024-03-14 14.75 15.90 14.10 15.90 0.0M
2024-03-13 14.45 15.70 14.45 15.10 0.0M
2024-03-12 15.00 15.30 14.90 15.00 0.0M
2024-03-11 15.20 15.50 14.50 15.20 0.0M
2024-03-08 15.00 15.45 14.55 15.20 0.0M
2024-03-07 15.45 15.50 15.45 15.50 0.0M
2024-03-06 15.35 15.40 15.25 15.25 0.0M
2024-03-05 15.70 15.70 15.00 15.00 0.0M
2024-03-04 15.70 16.00 15.30 15.65 0.0M
2024-03-01 15.00 15.75 14.80 15.65 0.0M
2024-02-29 14.95 16.00 14.00 15.50 0.0M
2024-02-27 16.40 16.40 15.45 15.95 0.0M
2024-02-26 15.75 15.90 15.00 15.65 0.0M
2024-02-23 16.05 16.05 15.50 15.75 0.0M
2024-02-22 16.00 16.45 15.00 15.90 0.0M
2024-02-21 17.00 17.35 16.50 16.85 0.0M
2024-02-20 17.30 17.45 16.45 16.95 0.0M
2024-02-19 17.00 17.55 17.00 17.10 0.0M
2024-02-16 17.25 17.75 17.00 17.55 0.0M
2024-02-15 17.15 17.90 17.15 17.90 0.0M
2024-02-14 17.25 18.10 17.25 18.10 0.0M
2024-02-13 18.05 18.15 17.80 17.85 0.0M
2024-02-12 17.90 18.25 17.50 17.50 0.0M
2024-02-09 18.35 18.35 17.30 17.30 0.0M
2024-02-08 17.80 17.90 16.85 17.45 0.0M
2024-02-07 17.15 17.70 17.00 17.50 0.0M
2024-02-06 16.50 17.20 16.05 17.20 0.0M
2024-02-05 16.35 17.45 16.35 17.25 0.0M
2024-02-02 16.50 17.80 16.20 16.80 0.0M
2024-02-01 16.90 17.10 16.90 17.10 0.0M
2024-01-31 17.80 18.00 16.75 17.15 0.0M
2024-01-30 17.40 17.40 16.80 17.25 0.0M
2024-01-29 18.20 18.20 15.85 16.40 0.0M
2024-01-26 17.65 17.65 16.55 16.95 0.0M
2024-01-25 18.00 18.00 16.20 16.60 0.0M
2024-01-24 17.00 17.35 16.70 17.35 0.0M
2024-01-23 15.85 16.70 15.85 16.70 0.0M
2024-01-22 16.05 16.45 15.90 16.45 0.0M
2024-01-19 16.00 16.00 15.80 16.00 0.0M
2024-01-18 15.75 15.80 15.50 15.80 0.0M
2024-01-17 15.75 15.75 15.60 15.60 0.0M
2024-01-16 15.45 15.95 15.10 15.55 0.0M
2024-01-15 15.20 15.55 15.20 15.45 0.0M
2024-01-12 15.45 15.45 14.95 15.45 0.0M
2024-01-11 15.20 15.45 15.20 15.45 0.0M
2024-01-10 15.10 15.20 15.10 15.20 0.0M
2024-01-09 15.05 15.15 14.65 15.10 0.0M
2024-01-08 15.65 15.65 14.85 15.05 0.0M
2024-01-05 15.70 15.70 15.10 15.65 0.0M
2024-01-04 15.50 15.70 15.45 15.70 0.0M
2024-01-03 15.65 15.70 15.15 15.55 0.0M
2024-01-02 15.60 15.65 15.55 15.65 0.0M