Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.321 | 3.321 | 3.321 | 3.321 | 3.321 | 0 |
| 2024-06-11 | 3.182 | 3.182 | 3.144 | 3.152 | 3.152 | 19,767 |
| 2024-06-10 | 3.340 | 3.340 | 3.302 | 3.340 | 3.340 | 1,662 |
| 2024-06-07 | 3.230 | 3.422 | 3.230 | 3.361 | 3.361 | 14,930 |
| 2024-06-06 | 3.163 | 3.163 | 3.163 | 3.163 | 3.163 | 0 |
| 2024-06-05 | 3.108 | 3.163 | 3.108 | 3.163 | 3.163 | 2,700 |
| 2024-06-04 | 3.057 | 3.057 | 3.057 | 3.057 | 3.057 | 0 |
| 2024-06-03 | 3.060 | 3.060 | 3.047 | 3.047 | 3.047 | 2,763 |
| 2024-05-31 | 3.112 | 3.112 | 3.112 | 3.112 | 3.112 | 0 |
| 2024-05-30 | 3.074 | 3.108 | 3.074 | 3.074 | 3.074 | 2,707 |
| 2024-05-29 | 3.029 | 3.029 | 3.029 | 3.029 | 3.029 | 0 |
| 2024-05-28 | 2.966 | 2.966 | 2.966 | 2.966 | 2.966 | 0 |
| 2024-05-24 | 2.812 | 2.834 | 2.812 | 2.812 | 2.812 | 3,162 |
| 2024-05-23 | 2.862 | 2.862 | 2.844 | 2.848 | 2.848 | 9,768 |
| 2024-05-22 | 2.864 | 2.970 | 2.864 | 2.895 | 2.895 | 5,659 |
| 2024-05-21 | 2.766 | 2.792 | 2.690 | 2.792 | 2.792 | 2,811 |
| 2024-05-20 | 2.868 | 2.868 | 2.800 | 2.821 | 2.821 | 11,395 |
| 2024-05-17 | 2.988 | 2.988 | 2.988 | 2.988 | 2.988 | 0 |
| 2024-05-16 | 3.478 | 3.478 | 3.039 | 3.039 | 3.039 | 35,553 |
| 2024-05-15 | 4.320 | 4.320 | 4.226 | 4.245 | 4.245 | 6,480 |
| 2024-05-14 | 4.248 | 4.415 | 4.162 | 4.415 | 4.415 | 5,736 |
| 2024-05-13 | 4.242 | 4.242 | 4.180 | 4.210 | 4.210 | 5,053 |
| 2024-05-10 | 4.324 | 4.324 | 4.324 | 4.324 | 4.324 | 0 |
| 2024-05-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-05-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-05-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-05-03 | 3.974 | 4.042 | 3.974 | 3.974 | 3.974 | 4,234 |
| 2024-05-02 | 3.936 | 3.936 | 3.936 | 3.936 | 3.936 | 0 |
| 2024-05-01 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2024-04-30 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2024-04-29 | 3.968 | 4.070 | 3.844 | 4.070 | 4.070 | 14,454 |
| 2024-04-26 | 3.644 | 3.910 | 3.610 | 3.910 | 3.910 | 3,019 |
| 2024-04-25 | 3.857 | 3.860 | 3.574 | 3.574 | 3.574 | 57,928 |
| 2024-04-24 | 3.894 | 3.900 | 3.754 | 3.892 | 3.892 | 4,750 |
| 2024-04-23 | 3.856 | 3.898 | 3.856 | 3.856 | 3.856 | 78 |
| 2024-04-22 | 3.732 | 3.783 | 3.732 | 3.758 | 3.758 | 230,477 |
| 2024-04-19 | 3.591 | 3.700 | 3.538 | 3.671 | 3.671 | 31,214 |
| 2024-04-18 | 3.673 | 3.673 | 3.616 | 3.619 | 3.619 | 5,381 |
| 2024-04-17 | 3.825 | 4.010 | 3.798 | 3.858 | 3.858 | 110,117 |
| 2024-04-16 | 3.659 | 3.859 | 3.640 | 3.859 | 3.859 | 529,540 |
| 2024-04-15 | 3.645 | 3.702 | 3.530 | 3.667 | 3.667 | 6,840 |
| 2024-04-12 | 3.615 | 3.722 | 3.610 | 3.623 | 3.623 | 17,057 |
| 2024-04-11 | 3.674 | 3.686 | 3.492 | 3.585 | 3.585 | 70,769 |
| 2024-04-10 | 3.760 | 3.760 | 3.644 | 3.656 | 3.656 | 904 |
| 2024-04-09 | 3.831 | 4.164 | 3.820 | 3.830 | 3.830 | 28,159 |
| 2024-04-08 | 3.696 | 3.807 | 3.696 | 3.807 | 3.807 | 19,133 |
| 2024-04-05 | 3.350 | 3.350 | 3.324 | 3.324 | 3.324 | 40,799 |
| 2024-04-04 | 3.417 | 3.678 | 3.370 | 3.570 | 3.570 | 217,382 |
| 2024-04-03 | 3.274 | 3.277 | 3.274 | 3.277 | 3.277 | 1,023 |
| 2024-04-02 | 3.052 | 3.244 | 3.008 | 3.025 | 3.025 | 18,573 |
| 2024-03-28 | 3.165 | 3.165 | 3.100 | 3.165 | 3.165 | 976 |
| 2024-03-27 | 2.996 | 3.206 | 2.996 | 3.165 | 3.165 | 37,391 |
| 2024-03-26 | 2.886 | 2.925 | 2.886 | 2.925 | 2.925 | 142,200 |
| 2024-03-25 | 2.951 | 3.034 | 2.848 | 2.888 | 2.888 | 115,287 |
| 2024-03-22 | 2.732 | 2.962 | 2.732 | 2.896 | 2.896 | 205,888 |
| 2024-03-21 | 2.649 | 2.812 | 2.622 | 2.726 | 2.726 | 267,510 |
| 2024-03-20 | 2.642 | 2.644 | 2.584 | 2.642 | 2.642 | 44,510 |
| 2024-03-19 | 2.608 | 2.740 | 2.606 | 2.632 | 2.632 | 335,942 |
| 2024-03-18 | 2.928 | 2.928 | 2.618 | 2.649 | 2.649 | 657,360 |
| 2024-03-15 | 3.048 | 3.048 | 2.880 | 3.040 | 3.040 | 18,396 |
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.