Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.210	17.210	16.690	16.755	12.072	41,195
2023-06-29	17.110	17.340	17.010	17.170	12.371	18,610
2023-06-28	17.185	17.270	17.020	17.110	12.328	7,031
2023-06-27	17.180	17.190	16.990	17.165	12.368	58,717
2023-06-26	17.400	17.400	17.040	17.055	12.288	12,542
2023-06-23	17.440	17.440	17.440	17.440	12.566	0
2023-06-22	17.470	17.590	17.070	17.440	12.566	4,714
2023-06-21	17.330	17.340	17.070	17.305	12.468	8,285
2023-06-20	17.660	17.660	17.310	17.310	12.472	3,982
2023-06-19	18.015	18.030	17.820	17.920	12.912	7,303
2023-06-16	18.590	18.740	18.060	18.300	13.185	6,890
2023-06-15	18.180	18.647	18.140	18.545	13.362	5,383
2023-06-14	18.390	18.410	18.090	18.335	13.211	13,310
2023-06-13	18.625	18.730	18.380	18.615	13.412	15,987
2023-06-12	18.900	18.900	18.600	18.830	13.567	24,060
2023-06-09	19.500	19.500	18.810	19.010	13.697	11,884
2023-06-08	19.945	20.300	19.630	20.205	14.558	14,367
2023-06-07	20.090	20.560	19.830	19.830	14.288	16,267
2023-06-06	19.790	19.790	19.790	19.790	14.259	0
2023-06-05	19.585	20.000	19.520	19.790	14.259	21,617
2023-06-02	19.550	19.812	19.380	19.615	14.133	5,640
2023-06-01	19.550	19.550	19.100	19.365	13.953	7,618
2023-05-31	18.955	19.335	18.900	19.335	13.931	4,562
2023-05-30	19.870	19.870	19.142	19.490	14.043	63,950
2023-05-26	20.800	20.800	20.060	20.445	14.731	24,800
2023-05-25	21.070	21.720	20.860	21.160	15.246	20,329
2023-05-24	21.270	21.270	20.700	21.270	15.325	14,551
2023-05-23	21.280	21.740	21.280	21.280	15.333	16,272
2023-05-22	20.840	21.200	20.840	20.840	15.015	6,628
2023-05-19	20.880	21.100	20.880	20.900	15.059	17,761
2023-05-18	20.890	20.890	20.890	20.890	15.052	0
2023-05-17	20.620	20.920	20.620	20.890	15.052	2,326
2023-05-16	20.940	20.940	20.420	20.890	15.052	3,396
2023-05-15	20.535	20.680	20.300	20.545	14.803	10,663
2023-05-12	20.680	20.680	20.355	20.355	14.666	11,522
2023-05-11	21.260	21.360	20.610	20.610	14.850	2,948
2023-05-10	21.420	21.800	20.900	21.040	15.160	4,516
2023-05-09	21.890	21.920	21.340	21.370	15.397	24,059
2023-05-05	19.735	21.040	19.510	20.405	14.702	63,200
2023-05-04	19.205	19.562	18.320	19.225	13.852	9,090
2023-05-03	21.370	21.400	20.840	20.890	15.052	14,909
2023-05-02	21.700	21.700	20.920	21.300	15.347	18,174
2023-04-28	19.965	21.520	19.890	21.430	15.441	29,798
2023-04-27	18.965	18.970	18.600	18.715	13.484	10,613
2023-04-26	18.750	19.000	18.750	18.965	13.665	7,876
2023-04-25	18.790	18.870	18.640	18.715	13.484	6,829
2023-04-24	19.100	19.100	18.640	18.640	13.430	5,740
2023-04-21	19.050	19.240	18.870	19.050	13.726	7,326
2023-04-20	19.410	19.410	19.020	19.040	13.719	5,119
2023-04-19	19.870	19.870	19.400	19.855	14.306	16,957
2023-04-18	20.310	20.310	19.900	20.310	14.634	42,522
2023-04-17	20.505	20.580	20.120	20.225	14.572	19,107
2023-04-14	20.760	21.000	20.540	20.750	14.951	17,236
2023-04-13	20.365	20.520	20.355	20.355	14.666	13,607
2023-04-12	20.920	20.920	20.600	20.810	14.994	12,517
2023-04-11	21.360	21.900	21.120	21.350	15.383	108,515
2023-04-06	21.640	21.640	21.640	21.640	15.592	19,095
2023-04-05	21.740	21.740	21.360	21.640	15.592	69,183
2023-04-04	21.560	22.020	21.560	21.710	15.642	18,808
2023-04-03	21.320	21.640	21.280	21.420	15.433	10,176

← NewerPage 15 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.