Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.300	23.300	22.440	23.300	16.788	45,553
2022-07-14	24.160	24.160	22.790	22.790	16.420	35,574
2022-07-13	25.150	25.180	23.560	24.130	17.386	28,583
2022-07-12	24.180	25.120	23.960	25.120	18.099	14,297
2022-07-11	24.720	24.940	23.780	24.090	17.357	56,344
2022-07-08	22.460	24.380	22.400	24.350	17.544	89,121
2022-07-07	22.450	22.499	21.980	22.420	16.154	23,230
2022-07-06	21.660	22.570	21.660	22.570	16.262	21,915
2022-07-05	20.150	21.281	19.810	21.000	15.131	14,947
2022-07-04	20.680	20.680	18.750	19.720	14.209	57,116
2022-07-01	21.510	23.500	21.180	21.430	15.441	155,883
2022-06-30	17.830	17.830	17.300	17.300	12.465	38,671
2022-06-29	18.360	18.360	18.120	18.190	13.106	3,384
2022-06-28	19.450	19.510	18.970	19.510	14.057	15,056
2022-06-27	18.950	19.600	18.950	19.220	13.848	21,807
2022-06-24	18.560	18.560	18.560	18.560	13.373	0
2022-06-23	18.705	18.800	18.110	18.560	13.373	27,075
2022-06-22	18.540	18.540	17.810	18.240	13.142	22,018
2022-06-21	19.590	19.590	18.740	18.910	13.625	5,820
2022-06-20	19.335	19.760	19.160	19.345	13.938	18,842
2022-06-17	18.590	19.320	18.590	19.030	13.711	6,489
2022-06-16	19.220	19.220	18.690	18.770	13.524	7,000
2022-06-15	19.355	19.780	18.870	19.780	14.252	23,517
2022-06-14	20.660	20.660	19.370	19.730	14.216	16,042
2022-06-13	20.780	20.920	20.260	20.800	14.987	13,953
2022-06-10	21.160	21.460	20.700	21.140	15.232	26,092
2022-06-09	22.200	22.300	21.360	21.730	15.657	20,477
2022-06-08	21.810	22.500	21.780	22.380	16.125	20,850
2022-06-07	22.530	22.700	21.460	21.480	15.477	12,585
2022-06-06	23.240	23.240	23.240	23.240	16.745	0
2022-06-01	23.620	23.620	22.940	23.240	16.745	9,617
2022-05-31	23.200	24.180	22.980	23.920	17.235	121,148
2022-05-30	22.580	23.260	22.580	22.730	16.377	25,229
2022-05-27	20.260	22.120	20.260	22.040	15.880	150,185
2022-05-26	20.505	20.505	20.505	20.505	14.774	0
2022-05-25	20.240	20.505	19.910	20.505	14.774	17,452
2022-05-24	21.040	21.040	20.240	20.505	14.774	42,232
2022-05-23	22.080	22.080	21.070	21.070	15.181	173,587
2022-05-20	21.780	22.100	21.460	21.850	15.743	568,767
2022-05-19	21.280	21.670	21.100	21.670	15.614	10,487
2022-05-18	22.800	22.980	21.520	21.780	15.693	64,836
2022-05-17	22.300	22.820	22.300	22.650	16.320	29,745
2022-05-16	22.300	22.360	21.920	22.230	16.017	33,717
2022-05-13	21.680	22.560	21.680	22.520	16.226	53,566
2022-05-12	21.880	22.080	21.246	21.870	15.758	16,484
2022-05-11	22.680	23.093	22.060	22.360	16.111	15,709
2022-05-10	22.610	23.140	22.400	22.820	16.442	21,366
2022-05-09	23.080	23.080	22.600	22.650	16.320	16,380
2022-05-06	23.800	23.800	22.880	23.780	17.134	173,781
2022-05-05	25.650	25.800	23.680	23.680	17.062	93,828
2022-05-04	25.600	25.920	25.300	25.540	18.402	81,444
2022-05-03	26.010	26.010	25.580	26.010	18.741	241,618
2022-04-29	26.220	26.400	25.860	26.320	18.964	18,140
2022-04-28	25.400	25.985	25.400	25.690	18.510	21,795
2022-04-27	25.670	26.380	24.960	25.340	18.258	28,985
2022-04-26	27.160	27.160	26.220	26.590	19.158	6,621
2022-04-25	28.080	28.080	27.160	27.360	19.713	2,955
2022-04-22	29.190	29.260	28.540	28.590	20.599	14,434
2022-04-21	29.740	30.000	29.378	29.510	21.262	9,152
2022-04-20	29.830	29.910	29.180	29.290	21.104	12,402

← NewerPage 19 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.