Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.960	17.960	17.960	17.960	12.940	0
2023-01-05	18.120	18.450	17.890	17.960	12.940	6,074
2023-01-04	17.590	18.010	17.590	17.960	12.940	24,194
2023-01-03	17.505	17.690	17.370	17.505	12.613	7,133
2022-12-30	16.945	17.160	16.720	16.895	12.173	39,476
2022-12-29	16.120	16.870	16.120	16.550	11.925	10,076
2022-12-28	16.190	16.290	15.700	15.985	11.517	17,015
2022-12-23	16.590	16.690	16.480	16.660	12.004	20,438
2022-12-22	16.610	16.900	16.480	16.655	12.000	6,919
2022-12-21	16.505	16.960	16.380	16.740	12.061	31,144
2022-12-20	16.520	16.520	16.340	16.520	11.903	40,431
2022-12-19	17.350	17.350	16.670	16.975	12.231	28,882
2022-12-16	17.760	17.760	17.460	17.660	12.724	7,611
2022-12-15	18.420	18.660	18.030	18.440	13.286	10,496
2022-12-14	18.385	18.810	18.230	18.810	13.553	12,664
2022-12-13	17.705	18.630	17.500	18.500	13.330	28,274
2022-12-12	17.060	17.800	17.060	17.770	12.804	14,720
2022-12-09	17.280	17.350	17.250	17.350	12.501	13,321
2022-12-08	16.785	17.300	16.730	17.300	12.465	40,362
2022-12-07	16.900	16.900	16.579	16.615	11.971	2,242
2022-12-06	17.510	17.510	16.975	16.975	12.231	9,044
2022-12-05	17.775	17.940	17.735	17.735	12.778	14,918
2022-12-02	17.470	17.800	17.470	17.695	12.749	6,879
2022-12-01	17.090	17.430	17.090	17.315	12.476	17,168
2022-11-30	16.930	17.130	16.820	16.920	12.191	2,551
2022-11-29	17.001	17.001	16.700	16.825	12.123	4,330
2022-11-28	17.170	17.290	17.110	17.225	12.411	16,680
2022-11-25	17.500	17.500	17.150	17.390	12.530	22,998
2022-11-24	16.980	17.390	16.980	17.325	12.483	38,104
2022-11-23	16.900	16.900	16.670	16.670	12.011	14,848
2022-11-22	16.920	16.920	16.580	16.870	12.155	58,447
2022-11-21	16.895	16.895	16.660	16.895	12.173	18,531
2022-11-18	17.155	17.200	16.800	17.035	12.274	9,261
2022-11-17	17.640	17.640	16.805	16.805	12.108	8,949
2022-11-16	18.870	18.870	17.750	18.100	13.041	34,948
2022-11-15	19.110	19.110	18.221	18.835	13.571	29,329
2022-11-14	19.280	19.280	18.540	18.570	13.380	26,256
2022-11-11	18.780	18.940	18.390	18.730	13.495	31,860
2022-11-10	17.285	18.255	17.000	18.255	13.153	56,236
2022-11-09	17.555	18.320	16.940	17.435	12.562	11,418
2022-11-08	18.490	18.490	16.500	17.910	12.904	37,043
2022-11-07	18.650	19.260	18.100	18.955	13.657	55,213
2022-11-04	18.260	18.630	18.120	18.120	13.056	8,525
2022-11-03	18.010	18.170	18.010	18.120	13.056	5,296
2022-11-02	18.480	18.600	18.240	18.330	13.207	16,371
2022-11-01	18.470	18.830	18.470	18.565	13.376	48,014
2022-10-31	18.305	18.310	17.910	18.310	13.193	45,521
2022-10-28	18.080	18.170	17.730	18.030	12.991	27,488
2022-10-27	18.105	18.250	17.970	18.185	13.103	26,477
2022-10-26	18.295	18.460	17.800	18.205	13.117	61,988
2022-10-25	17.250	18.160	17.250	18.045	13.002	17,267
2022-10-24	17.375	17.470	16.780	17.065	12.296	55,386
2022-10-21	16.875	17.130	16.660	16.920	12.191	13,737
2022-10-20	17.200	17.200	16.750	16.865	12.151	75,219
2022-10-19	18.290	18.290	17.360	17.395	12.533	46,717
2022-10-18	18.660	18.660	18.310	18.490	13.322	33,220
2022-10-17	17.980	18.595	17.900	18.595	13.398	50,751
2022-10-14	18.365	18.950	17.890	17.985	12.958	52,703
2022-10-13	18.315	18.570	17.660	18.285	13.175	9,022
2022-10-12	18.170	18.320	18.106	18.275	13.167	11,598

← NewerPage 17 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.