Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.040 | 2.064 | 2.040 | 2.064 | 2.064 | 15,447 |
| 2024-09-04 | 2.040 | 2.070 | 2.040 | 2.070 | 2.070 | 21,256 |
| 2024-09-03 | 2.058 | 2.058 | 2.044 | 2.044 | 2.044 | 12,212 |
| 2024-09-02 | 2.091 | 2.091 | 2.050 | 2.091 | 2.091 | 15,533 |
| 2024-08-30 | 2.089 | 2.089 | 2.089 | 2.089 | 2.089 | 0 |
| 2024-08-29 | 2.236 | 2.236 | 2.054 | 2.054 | 2.054 | 9,637 |
| 2024-08-28 | 2.206 | 2.246 | 2.206 | 2.237 | 2.237 | 7,926 |
| 2024-08-27 | 2.149 | 2.204 | 2.020 | 2.204 | 2.204 | 28,340 |
| 2024-08-23 | 2.169 | 2.202 | 2.169 | 2.169 | 2.169 | 10,652 |
| 2024-08-22 | 2.149 | 2.180 | 2.149 | 2.149 | 2.149 | 2,034 |
| 2024-08-21 | 2.176 | 2.176 | 2.124 | 2.157 | 2.157 | 21,120 |
| 2024-08-20 | 2.216 | 2.237 | 2.196 | 2.237 | 2.237 | 3,952 |
| 2024-08-19 | 2.222 | 2.222 | 2.178 | 2.211 | 2.211 | 9,914 |
| 2024-08-16 | 2.238 | 2.238 | 2.214 | 2.218 | 2.218 | 16,883 |
| 2024-08-15 | 2.258 | 2.266 | 2.214 | 2.266 | 2.266 | 17,750 |
| 2024-08-14 | 2.274 | 2.278 | 2.260 | 2.278 | 2.278 | 2 |
| 2024-08-13 | 2.250 | 2.262 | 2.172 | 2.262 | 2.262 | 3,388 |
| 2024-08-12 | 2.266 | 2.266 | 2.216 | 2.230 | 2.230 | 8,674 |
| 2024-08-09 | 2.328 | 2.328 | 2.328 | 2.328 | 2.328 | 0 |
| 2024-08-08 | 2.284 | 2.284 | 2.284 | 2.284 | 2.284 | 0 |
| 2024-08-07 | 2.393 | 2.393 | 2.393 | 2.393 | 2.393 | 0 |
| 2024-08-06 | 2.302 | 2.334 | 2.302 | 2.334 | 2.334 | 1,996 |
| 2024-08-05 | 2.263 | 2.263 | 2.263 | 2.263 | 2.263 | 0 |
| 2024-08-02 | 2.424 | 2.424 | 2.412 | 2.424 | 2.424 | 2,755 |
| 2024-08-01 | 2.506 | 2.524 | 2.498 | 2.499 | 2.499 | 1,388 |
| 2024-07-31 | 2.514 | 2.514 | 2.513 | 2.513 | 2.513 | 1,157 |
| 2024-07-30 | 2.605 | 2.605 | 2.605 | 2.605 | 2.605 | 0 |
| 2024-07-29 | 2.711 | 2.754 | 2.711 | 2.711 | 2.711 | 1,550 |
| 2024-07-26 | 2.426 | 2.426 | 2.426 | 2.426 | 2.426 | 0 |
| 2024-07-25 | 2.212 | 2.369 | 2.206 | 2.369 | 2.369 | 16,715 |
| 2024-07-24 | 2.272 | 2.272 | 2.219 | 2.219 | 2.219 | 34,822 |
| 2024-07-23 | 2.316 | 2.424 | 2.316 | 2.375 | 2.375 | 128,079 |
| 2024-07-22 | 2.324 | 2.324 | 2.320 | 2.324 | 2.324 | 1,376 |
| 2024-07-19 | 2.649 | 2.706 | 2.508 | 2.667 | 2.667 | 48,487 |
| 2024-07-18 | 2.624 | 2.664 | 2.612 | 2.633 | 2.633 | 13,342 |
| 2024-07-17 | 2.616 | 2.648 | 2.616 | 2.640 | 2.640 | 8,130 |
| 2024-07-16 | 2.568 | 2.568 | 2.545 | 2.545 | 2.545 | 9,970 |
| 2024-07-15 | 2.620 | 2.620 | 2.584 | 2.584 | 2.584 | 5,789 |
| 2024-07-12 | 2.652 | 2.668 | 2.652 | 2.652 | 2.652 | 1,668 |
| 2024-07-11 | 2.532 | 2.532 | 2.514 | 2.532 | 2.532 | 6,442 |
| 2024-07-10 | 2.663 | 2.663 | 2.663 | 2.663 | 2.663 | 0 |
| 2024-07-09 | 2.573 | 2.573 | 2.564 | 2.573 | 2.573 | 1,450 |
| 2024-07-08 | 2.728 | 2.764 | 2.630 | 2.643 | 2.643 | 15,616 |
| 2024-07-05 | 2.711 | 2.766 | 2.710 | 2.761 | 2.761 | 33,285 |
| 2024-07-04 | 2.691 | 2.700 | 2.691 | 2.691 | 2.691 | 2,275 |
| 2024-07-03 | 2.722 | 2.722 | 2.640 | 2.716 | 2.716 | 22,458 |
| 2024-07-02 | 2.766 | 2.766 | 2.704 | 2.739 | 2.739 | 22,459 |
| 2024-07-01 | 2.714 | 2.842 | 2.634 | 2.789 | 2.789 | 53,740 |
| 2024-06-28 | 2.748 | 2.770 | 2.704 | 2.748 | 2.748 | 16,427 |
| 2024-06-27 | 2.840 | 2.840 | 2.810 | 2.810 | 2.810 | 2,489 |
| 2024-06-26 | 2.798 | 2.848 | 2.798 | 2.848 | 2.848 | 10,106 |
| 2024-06-25 | 3.020 | 3.020 | 2.700 | 2.773 | 2.773 | 10,941 |
| 2024-06-24 | 3.142 | 3.142 | 3.142 | 3.142 | 3.142 | 0 |
| 2024-06-21 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-06-20 | 3.210 | 3.234 | 3.210 | 3.210 | 3.210 | 1,695 |
| 2024-06-19 | 3.175 | 3.175 | 3.122 | 3.175 | 3.175 | 1,089 |
| 2024-06-18 | 3.222 | 3.229 | 3.142 | 3.229 | 3.229 | 7,236 |
| 2024-06-17 | 3.100 | 3.176 | 3.100 | 3.171 | 3.171 | 4,494 |
| 2024-06-14 | 3.099 | 3.099 | 3.099 | 3.099 | 3.099 | 0 |
| 2024-06-13 | 3.248 | 3.248 | 3.240 | 3.240 | 3.240 | 995 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.