Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.360 | 3.368 | 3.023 | 3.023 | 3.023 | 6,425 |
| 2024-03-13 | 3.456 | 3.456 | 3.276 | 3.372 | 3.372 | 30,513 |
| 2024-03-12 | 4.779 | 4.840 | 4.758 | 4.771 | 3.438 | 126,349 |
| 2024-03-11 | 5.120 | 5.120 | 4.756 | 4.813 | 3.468 | 19,783 |
| 2024-03-08 | 5.043 | 5.090 | 4.924 | 5.064 | 3.649 | 6,995 |
| 2024-03-07 | 4.662 | 4.952 | 4.400 | 4.950 | 3.566 | 10,656 |
| 2024-03-06 | 4.794 | 4.798 | 4.673 | 4.728 | 3.407 | 12,686 |
| 2024-03-05 | 4.657 | 4.683 | 4.600 | 4.683 | 3.374 | 3,200 |
| 2024-03-04 | 4.856 | 4.918 | 4.664 | 4.731 | 3.409 | 23,443 |
| 2024-03-01 | 4.740 | 4.812 | 4.740 | 4.812 | 3.467 | 14,892 |
| 2024-02-29 | 4.431 | 4.469 | 4.431 | 4.469 | 3.220 | 4,488 |
| 2024-02-28 | 4.247 | 4.247 | 4.224 | 4.247 | 3.060 | 3,263 |
| 2024-02-27 | 4.292 | 4.334 | 4.204 | 4.310 | 3.105 | 5,725 |
| 2024-02-26 | 4.422 | 4.422 | 4.238 | 4.329 | 3.119 | 8,785 |
| 2024-02-23 | 4.556 | 4.700 | 4.460 | 4.460 | 3.214 | 30,017 |
| 2024-02-22 | 4.723 | 4.728 | 4.471 | 4.471 | 3.221 | 6,202 |
| 2024-02-21 | 4.594 | 4.594 | 4.530 | 4.530 | 3.264 | 2,158 |
| 2024-02-20 | 4.685 | 4.685 | 4.682 | 4.685 | 3.376 | 354 |
| 2024-02-19 | 4.766 | 4.824 | 4.578 | 4.815 | 3.469 | 87,247 |
| 2024-02-16 | 4.711 | 4.785 | 4.698 | 4.785 | 3.448 | 22,467 |
| 2024-02-15 | 4.794 | 4.794 | 4.659 | 4.659 | 3.357 | 4,659 |
| 2024-02-14 | 4.740 | 4.986 | 4.740 | 4.967 | 3.579 | 10,930 |
| 2024-02-13 | 4.684 | 4.726 | 4.684 | 4.723 | 3.403 | 907 |
| 2024-02-12 | 4.647 | 4.674 | 4.632 | 4.669 | 3.364 | 9,741 |
| 2024-02-09 | 4.632 | 4.654 | 4.524 | 4.574 | 3.296 | 18,760 |
| 2024-02-08 | 4.394 | 4.556 | 4.394 | 4.550 | 3.278 | 28,130 |
| 2024-02-07 | 4.605 | 4.736 | 4.226 | 4.335 | 3.123 | 50,948 |
| 2024-02-06 | 4.404 | 4.550 | 4.360 | 4.404 | 3.173 | 7,546 |
| 2024-02-05 | 4.306 | 4.436 | 4.306 | 4.398 | 3.169 | 25,882 |
| 2024-02-02 | 4.552 | 4.692 | 4.274 | 4.327 | 3.118 | 43,729 |
| 2024-02-01 | 5.097 | 5.135 | 4.402 | 4.422 | 3.186 | 209,347 |
| 2024-01-31 | 4.803 | 5.010 | 4.759 | 5.010 | 3.609 | 48,522 |
| 2024-01-30 | 4.885 | 4.892 | 4.758 | 4.772 | 3.438 | 11,707 |
| 2024-01-29 | 4.607 | 4.850 | 4.550 | 4.832 | 3.482 | 22,675 |
| 2024-01-26 | 4.714 | 4.714 | 4.606 | 4.629 | 3.335 | 37,154 |
| 2024-01-25 | 4.842 | 4.842 | 4.786 | 4.794 | 3.454 | 2,895 |
| 2024-01-24 | 4.776 | 4.888 | 4.730 | 4.881 | 3.517 | 25,881 |
| 2024-01-23 | 5.030 | 5.030 | 4.951 | 4.951 | 3.567 | 17,009 |
| 2024-01-22 | 4.992 | 5.070 | 4.992 | 4.992 | 3.596 | 19,572 |
| 2024-01-19 | 5.020 | 5.020 | 4.826 | 4.922 | 3.546 | 44,215 |
| 2024-01-18 | 5.075 | 5.120 | 5.000 | 5.075 | 3.656 | 9,635 |
| 2024-01-17 | 5.153 | 5.158 | 5.035 | 5.158 | 3.716 | 21,101 |
| 2024-01-16 | 5.265 | 5.290 | 5.135 | 5.141 | 3.704 | 52,001 |
| 2024-01-15 | 5.455 | 5.455 | 5.210 | 5.278 | 3.803 | 22,039 |
| 2024-01-12 | 5.448 | 5.601 | 5.400 | 5.480 | 3.948 | 55,428 |
| 2024-01-11 | 5.955 | 6.000 | 5.465 | 5.538 | 3.990 | 66,136 |
| 2024-01-10 | 5.753 | 6.055 | 5.710 | 5.898 | 4.249 | 84,422 |
| 2024-01-09 | 5.680 | 5.725 | 5.500 | 5.650 | 4.071 | 77,467 |
| 2024-01-08 | 5.790 | 5.800 | 5.540 | 5.590 | 4.028 | 34,082 |
| 2024-01-05 | 5.975 | 5.975 | 5.800 | 5.905 | 4.255 | 6,442 |
| 2024-01-04 | 5.905 | 5.990 | 5.840 | 5.905 | 4.255 | 37,729 |
| 2024-01-03 | 5.990 | 6.000 | 5.650 | 5.835 | 4.204 | 47,526 |
| 2024-01-02 | 5.928 | 6.065 | 5.890 | 6.065 | 4.370 | 28,083 |
| 2023-12-29 | 6.000 | 6.050 | 5.860 | 5.930 | 4.273 | 21,226 |
| 2023-12-28 | 6.120 | 6.120 | 5.945 | 5.960 | 4.294 | 29,500 |
| 2023-12-27 | 6.335 | 6.475 | 6.135 | 6.220 | 4.482 | 144,324 |
| 2023-12-22 | 6.290 | 6.290 | 6.100 | 6.145 | 4.428 | 25,954 |
| 2023-12-21 | 6.468 | 6.610 | 6.200 | 6.405 | 4.615 | 62,964 |
| 2023-12-20 | 5.810 | 6.715 | 5.810 | 6.648 | 4.790 | 39,025 |
| 2023-12-19 | 5.090 | 5.610 | 5.090 | 5.540 | 3.992 | 132,757 |
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.