Tobii AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	4.984	5.210	4.920	5.010	3.610	59,791
2023-12-15	5.092	5.300	4.934	5.008	3.608	140,064
2023-12-14	5.715	5.770	4.950	4.988	3.594	112,288
2023-12-13	6.700	6.700	5.510	5.510	3.970	312,752
2023-12-12	7.805	7.805	7.390	7.643	5.507	41,072
2023-12-11	7.433	7.860	7.280	7.783	5.607	84,743
2023-12-08	7.035	7.366	6.990	7.248	5.222	19,659
2023-12-07	7.025	7.070	6.870	7.070	5.094	29,264
2023-12-06	6.860	7.090	6.850	7.028	5.063	30,873
2023-12-05	6.948	6.948	6.790	6.948	5.006	7,890
2023-12-04	7.130	7.130	7.008	7.008	5.049	3,643
2023-12-01	7.155	7.345	7.115	7.283	5.247	28,497
2023-11-30	7.180	7.255	7.140	7.230	5.209	34,263
2023-11-29	7.535	7.595	7.270	7.348	5.294	3,827
2023-11-28	7.568	7.595	7.445	7.570	5.454	7,439
2023-11-27	7.693	7.718	7.570	7.718	5.561	25,517
2023-11-24	7.593	7.745	7.593	7.593	5.471	1,916
2023-11-23	7.685	7.685	7.520	7.645	5.508	16,558
2023-11-22	7.470	7.755	7.470	7.755	5.588	1,650
2023-11-21	7.545	7.545	7.401	7.513	5.413	4,355
2023-11-20	7.615	7.895	7.615	7.755	5.588	26,253
2023-11-17	7.548	7.616	7.525	7.543	5.435	14,318
2023-11-16	7.605	7.605	7.501	7.580	5.462	4,717
2023-11-15	7.840	7.925	7.733	7.733	5.571	32,253
2023-11-14	7.638	7.801	7.638	7.638	5.503	8,275
2023-11-13	7.595	7.595	7.445	7.578	5.460	12,369
2023-11-10	7.600	7.636	7.325	7.523	5.420	17,771
2023-11-09	7.420	7.605	7.420	7.453	5.370	46,515
2023-11-08	7.778	7.950	7.305	7.393	5.326	20,048
2023-11-07	8.390	8.390	7.745	7.918	5.705	51,796
2023-11-06	10.420	10.590	10.420	10.580	7.623	12,897
2023-11-03	10.379	10.450	10.379	10.410	7.501	14,049
2023-11-02	10.500	10.500	10.211	10.410	7.501	42,445
2023-11-01	10.640	10.640	10.351	10.360	7.465	6,167
2023-10-31	9.975	10.281	9.950	10.263	7.394	11,430
2023-10-30	9.898	10.100	9.795	9.930	7.155	7,434
2023-10-27	10.260	10.260	9.725	9.735	7.014	10,890
2023-10-26	10.040	10.390	10.040	10.300	7.421	29,400
2023-10-25	10.120	10.120	9.785	9.860	7.104	7,076
2023-10-24	9.878	10.340	9.815	10.223	7.365	22,319
2023-10-23	10.030	10.030	9.901	10.000	7.205	6,166
2023-10-20	10.600	10.600	10.290	10.465	7.540	28,522
2023-10-19	11.100	11.335	10.830	11.335	8.167	6,675
2023-10-18	11.875	11.940	11.250	11.335	8.167	23,568
2023-10-17	11.930	11.930	11.490	11.595	8.354	17,139
2023-10-16	12.570	12.590	12.210	12.300	8.862	32,337
2023-10-13	12.870	12.870	12.540	12.750	9.187	5,839
2023-10-12	13.115	13.350	12.870	13.200	9.511	4,428
2023-10-11	13.580	13.580	13.140	13.265	9.558	29,711
2023-10-10	12.935	13.630	12.830	13.460	9.698	14,057
2023-10-09	12.910	13.060	12.650	12.865	9.269	4,375
2023-10-06	12.890	13.080	12.860	12.860	9.266	10,918
2023-10-05	12.760	12.951	12.750	12.940	9.323	5,231
2023-10-04	12.960	12.960	12.755	12.755	9.190	48,251
2023-10-03	13.540	13.540	12.851	12.960	9.338	20,267
2023-10-02	13.591	13.800	13.591	13.745	9.903	12,168
2023-09-29	13.450	13.620	13.420	13.485	9.716	7,655
2023-09-28	13.230	13.460	13.030	13.210	9.518	52,203
2023-09-27	13.045	13.260	12.970	13.230	9.532	39,810
2023-09-26	13.380	13.420	12.960	13.080	9.424	34,650

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.