Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.890	13.970	13.350	13.550	9.763	5,501
2023-09-22	14.050	14.170	13.950	13.980	10.073	31,111
2023-09-21	14.060	14.130	14.000	14.080	10.145	2,948
2023-09-20	13.830	14.331	13.830	14.290	10.296	41,875
2023-09-19	14.265	14.270	13.860	13.960	10.058	22,526
2023-09-18	14.610	14.610	14.290	14.315	10.314	4,169
2023-09-15	15.400	15.400	14.700	14.935	10.761	4,986
2023-09-14	14.840	15.140	14.840	14.840	10.692	14,485
2023-09-13	14.745	14.940	14.715	14.715	10.602	42,984
2023-09-12	15.195	15.240	14.810	14.845	10.696	9,825
2023-09-11	15.560	15.560	15.200	15.215	10.963	61,858
2023-09-08	15.640	15.670	15.580	15.595	11.236	3,227
2023-09-07	15.960	15.960	15.625	15.625	11.258	1,626
2023-09-06	16.430	16.500	16.100	16.180	11.658	37,750
2023-09-05	16.385	16.470	16.260	16.355	11.784	1,092
2023-09-04	16.575	16.700	16.520	16.570	11.939	388
2023-09-01	16.625	16.770	16.480	16.710	12.040	3,648
2023-08-31	16.215	16.215	16.215	16.215	11.683	1,798
2023-08-30	16.235	16.410	16.000	16.085	11.589	1,782
2023-08-29	16.085	16.540	15.960	16.430	11.838	7,202
2023-08-25	15.805	15.980	15.630	15.630	11.262	4,356
2023-08-24	16.040	16.070	15.670	15.720	11.326	6,033
2023-08-23	16.425	16.425	16.050	16.425	11.834	4,452
2023-08-22	16.210	16.700	16.210	16.490	11.881	12,577
2023-08-21	16.330	16.350	16.240	16.330	11.766	1,330
2023-08-18	16.140	16.510	16.070	16.430	11.838	18,131
2023-08-17	16.570	16.570	16.130	16.250	11.708	9,522
2023-08-16	16.960	16.960	16.710	16.960	12.220	83,309
2023-08-15	17.235	17.235	17.010	17.235	12.418	2,900
2023-08-14	17.155	17.480	17.155	17.155	12.360	3,276
2023-08-11	17.290	17.290	17.050	17.230	12.414	12,689
2023-08-10	17.285	17.285	17.285	17.285	12.454	3,276
2023-08-09	18.010	18.010	17.450	18.010	12.976	5,147
2023-08-08	18.010	18.010	17.600	17.730	12.775	21,716
2023-08-07	18.365	18.365	18.090	18.365	13.232	946
2023-08-04	18.550	18.550	18.110	18.550	13.366	70,321
2023-08-03	18.135	18.530	18.121	18.135	13.067	6,441
2023-08-02	18.500	18.500	18.280	18.485	13.319	953
2023-08-01	19.340	19.620	18.900	19.345	13.938	19,024
2023-07-31	19.300	19.550	18.800	19.400	13.978	7,492
2023-07-28	19.040	19.632	19.030	19.540	14.079	6,628
2023-07-27	19.425	19.425	19.100	19.425	13.996	3,370
2023-07-26	19.695	19.860	19.285	19.285	13.895	15,892
2023-07-25	18.815	19.650	18.760	19.415	13.989	65,560
2023-07-24	17.910	19.100	17.910	18.835	13.571	50,553
2023-07-21	16.705	17.810	16.270	17.165	12.368	56,746
2023-07-20	16.260	16.260	15.820	16.140	11.629	11,953
2023-07-19	16.190	16.300	16.180	16.190	11.665	12,494
2023-07-18	16.025	16.380	16.025	16.025	11.546	5,162
2023-07-17	16.390	16.390	16.000	16.205	11.676	50,810
2023-07-14	16.710	16.910	16.620	16.710	12.040	47,843
2023-07-13	16.160	16.570	16.160	16.375	11.798	26,067
2023-07-12	15.920	16.100	15.920	15.965	11.503	39,090
2023-07-11	15.725	15.940	15.580	15.725	11.330	25,611
2023-07-10	16.020	16.020	15.760	16.005	11.532	3,989
2023-07-07	15.910	16.280	15.860	16.090	11.593	9,209
2023-07-06	16.140	16.140	15.740	16.035	11.553	75,849
2023-07-05	16.280	16.370	16.090	16.330	11.766	21,957
2023-07-04	16.340	16.460	16.000	16.460	11.860	70,826
2023-07-03	16.595	16.920	16.390	16.715	12.043	14,761

← NewerPage 14 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.