Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	21.570	21.620	21.160	21.160	15.246	2,337
2023-03-30	21.120	21.580	21.120	21.540	15.520	46,462
2023-03-29	21.080	21.080	20.760	20.880	15.044	32,561
2023-03-28	21.020	21.020	20.640	20.870	15.037	4,731
2023-03-27	21.420	21.420	21.220	21.420	15.433	2,420
2023-03-24	21.280	21.600	21.280	21.550	15.527	9,049
2023-03-23	21.240	21.520	20.920	21.370	15.397	11,869
2023-03-22	21.250	21.530	21.060	21.530	15.513	6,035
2023-03-21	21.580	21.640	21.140	21.510	15.498	6,616
2023-03-20	21.980	21.980	21.040	21.560	15.534	60,190
2023-03-17	22.280	22.660	22.260	22.500	16.212	5,614
2023-03-16	21.920	22.341	21.460	22.290	16.060	40,905
2023-03-15	22.050	22.050	21.360	22.050	15.887	14,782
2023-03-14	21.760	22.280	21.760	22.230	16.017	21,154
2023-03-13	22.060	22.060	21.520	21.700	15.635	18,719
2023-03-10	22.520	22.520	22.060	22.060	15.895	19,987
2023-03-09	23.220	23.220	22.740	23.150	16.680	13,893
2023-03-08	23.500	23.540	23.360	23.410	16.867	12,178
2023-03-07	23.780	23.940	23.400	23.610	17.011	13,057
2023-03-06	23.860	23.860	23.540	23.620	17.019	7,382
2023-03-03	23.920	24.440	23.840	24.440	17.609	4,586
2023-03-02	24.020	24.020	23.680	23.830	17.170	5,468
2023-03-01	24.090	24.580	24.020	24.180	17.422	40,061
2023-02-28	23.320	23.900	22.840	23.610	17.011	15,707
2023-02-27	23.380	23.380	22.920	23.380	16.846	5,446
2023-02-24	24.320	24.540	23.520	23.930	17.242	16,412
2023-02-23	22.920	24.480	22.920	23.900	17.220	11,264
2023-02-22	22.160	22.740	22.160	22.660	16.327	4,274
2023-02-21	23.000	23.000	22.120	22.480	16.197	108,237
2023-02-20	23.760	24.980	23.100	23.160	16.687	130,812
2023-02-17	22.360	22.480	21.842	22.170	15.974	19,016
2023-02-16	22.420	22.640	22.260	22.400	16.139	3,179
2023-02-15	21.560	22.440	21.560	22.050	15.887	34,170
2023-02-14	21.200	21.440	21.020	21.350	15.383	23,707
2023-02-13	21.080	21.300	21.080	21.220	15.289	6,755
2023-02-10	20.910	20.960	20.440	20.710	14.922	23,107
2023-02-09	21.030	21.860	20.800	21.240	15.304	59,833
2023-02-08	23.140	23.280	20.760	21.080	15.188	264,078
2023-02-07	23.500	23.500	22.220	23.340	16.817	123,840
2023-02-06	23.410	23.480	22.800	23.430	16.882	47,488
2023-02-03	22.660	23.280	22.660	22.860	16.471	24,568
2023-02-02	22.280	22.940	22.280	22.700	16.356	18,948
2023-02-01	20.960	21.800	20.960	21.710	15.642	41,972
2023-01-31	21.650	21.860	20.580	20.740	14.943	43,186
2023-01-30	22.320	22.320	21.860	22.090	15.916	19,732
2023-01-27	21.750	22.420	21.720	22.210	16.003	55,654
2023-01-26	21.420	21.700	21.420	21.450	15.455	8,603
2023-01-25	21.800	21.800	21.120	21.250	15.311	20,410
2023-01-24	22.220	22.260	21.929	22.220	16.010	14,978
2023-01-23	21.800	22.280	21.800	21.870	15.758	15,515
2023-01-20	21.570	21.580	21.320	21.520	15.505	17,444
2023-01-19	22.060	22.060	21.240	21.550	15.527	15,292
2023-01-18	21.660	23.600	21.660	22.180	15.981	72,586
2023-01-17	21.480	21.800	20.840	21.230	15.296	33,147
2023-01-16	22.480	22.480	20.800	21.290	15.340	150,861
2023-01-13	23.260	24.600	22.240	22.610	16.291	57,959
2023-01-12	19.115	19.575	18.900	19.575	14.104	8,803
2023-01-11	18.910	19.230	18.910	18.935	13.643	6,698
2023-01-10	18.430	18.690	18.310	18.675	13.456	33,487
2023-01-09	18.655	18.900	18.350	18.375	13.239	7,875

← NewerPage 16 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.