Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	18.455	18.560	18.000	18.080	13.027	23,738
2022-10-10	18.660	18.990	18.400	18.660	13.445	13,599
2022-10-07	19.355	19.860	19.091	19.225	13.852	54,371
2022-10-06	19.220	19.710	18.970	19.710	14.201	36,636
2022-10-05	19.170	19.170	18.500	18.665	13.448	8,076
2022-10-04	19.925	20.000	19.360	19.440	14.007	10,348
2022-10-03	19.600	19.600	18.880	19.600	14.122	2,956
2022-09-30	19.790	19.790	19.380	19.610	14.129	7,454
2022-09-29	20.040	20.040	19.650	19.790	14.259	16,580
2022-09-28	20.515	20.520	19.500	20.345	14.659	9,440
2022-09-27	20.070	20.495	19.890	20.495	14.767	19,484
2022-09-26	20.345	21.040	20.240	20.485	14.760	12,423
2022-09-23	20.060	20.820	20.060	20.475	14.753	11,720
2022-09-22	20.520	20.520	20.080	20.325	14.644	4,583
2022-09-21	20.535	21.080	20.280	21.080	15.188	4,136
2022-09-20	21.220	21.220	20.760	20.990	15.124	3,168
2022-09-16	21.920	21.920	21.520	21.920	15.794	11,880
2022-09-15	22.420	22.420	22.040	22.400	16.139	35,302
2022-09-14	22.540	22.540	21.800	21.800	15.707	17,641
2022-09-13	23.380	23.940	22.640	22.660	16.327	20,073
2022-09-12	23.670	23.780	23.520	23.720	17.091	25,157
2022-09-09	23.250	23.320	22.940	23.250	16.752	3,324
2022-09-08	22.840	22.840	21.920	22.500	16.212	10,306
2022-09-07	22.560	22.560	22.280	22.380	16.125	2,899
2022-09-06	22.599	23.160	22.599	23.010	16.579	11,670
2022-09-05	22.460	22.840	22.300	22.720	16.370	8,332
2022-09-02	23.440	23.480	22.980	23.440	16.889	11,653
2022-09-01	23.760	24.000	23.320	23.650	17.040	11,343
2022-08-31	24.200	24.400	23.820	24.280	17.494	67,614
2022-08-30	23.670	24.480	23.620	24.180	17.422	39,304
2022-08-26	24.730	25.580	24.060	24.460	17.624	40,641
2022-08-25	24.130	24.570	23.680	24.570	17.703	28,924
2022-08-24	23.890	24.280	21.980	23.880	17.206	40,647
2022-08-23	24.320	24.320	22.960	23.620	17.019	7,544
2022-08-22	23.460	23.460	22.780	22.790	16.420	26,410
2022-08-19	23.980	23.980	23.340	23.500	16.932	5,116
2022-08-18	24.290	24.640	24.080	24.420	17.595	4,532
2022-08-17	25.274	25.274	24.120	24.550	17.689	22,782
2022-08-16	26.300	26.300	25.500	25.860	18.632	6,817
2022-08-15	27.120	27.120	26.620	26.720	19.252	1,283
2022-08-12	26.650	27.220	26.540	27.050	19.490	19,061
2022-08-11	26.140	27.000	25.860	26.870	19.360	11,534
2022-08-10	24.710	25.960	24.580	25.600	18.445	2,829
2022-08-09	25.660	25.660	24.940	25.160	18.128	2,060
2022-08-08	26.580	26.580	25.930	25.930	18.683	7,494
2022-08-05	27.420	27.420	26.460	26.730	19.259	7,102
2022-08-04	27.480	27.490	27.140	27.490	19.807	877
2022-08-03	26.320	26.980	26.320	26.760	19.281	3,408
2022-08-02	26.080	26.080	25.500	26.080	18.791	17,333
2022-08-01	26.230	26.600	25.860	26.140	18.834	9,994
2022-07-29	26.060	26.680	26.060	26.060	18.777	23,021
2022-07-28	25.720	26.080	25.540	25.750	18.553	12,426
2022-07-27	24.600	25.780	24.600	25.780	18.575	17,657
2022-07-26	24.500	24.840	24.500	24.570	17.703	6,709
2022-07-25	25.060	25.060	24.320	24.520	17.667	7,296
2022-07-22	24.990	26.360	24.980	25.450	18.337	41,375
2022-07-21	24.810	25.040	24.340	24.680	17.782	30,842
2022-07-20	23.960	24.640	23.960	24.330	17.530	37,944
2022-07-19	23.860	23.860	23.300	23.740	17.105	11,269
2022-07-18	23.500	23.980	23.500	23.940	17.249	21,961

← NewerPage 18 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.