Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	29.820	29.820	28.820	29.770	21.450	17,349
2022-04-14	29.840	30.020	29.290	29.290	21.104	1,151
2022-04-13	29.350	29.820	28.940	29.290	21.104	43,919
2022-04-12	29.170	30.460	28.620	29.920	21.558	52,121
2022-04-11	30.880	30.880	29.740	30.380	21.889	11,011
2022-04-08	32.120	32.560	31.940	32.270	23.251	69,506
2022-04-07	32.070	32.160	31.580	31.800	22.912	31,010
2022-04-06	32.860	32.860	31.760	31.870	22.963	13,919
2022-04-05	33.630	33.640	33.048	33.590	24.202	13,362
2022-04-04	32.100	33.340	32.100	32.730	23.582	20,804
2022-04-01	31.320	31.480	30.920	31.280	22.538	7,970
2022-03-31	31.680	31.680	31.260	31.680	22.826	3,589
2022-03-30	32.580	32.580	31.780	32.380	23.330	18,678
2022-03-29	32.060	33.440	31.900	32.080	23.114	18,744
2022-03-28	30.980	31.780	30.980	31.520	22.711	14,749
2022-03-25	32.100	32.100	30.900	31.010	22.343	12,047
2022-03-24	32.081	32.081	31.827	31.840	22.941	2,630
2022-03-23	32.180	32.180	31.360	31.850	22.948	17,408
2022-03-22	31.410	32.300	31.375	32.090	23.121	7,454
2022-03-21	31.550	31.660	30.620	31.220	22.494	13,458
2022-03-18	31.240	31.880	30.380	31.670	22.819	60,892
2022-03-17	31.240	31.800	30.370	30.370	21.882	47,159
2022-03-16	29.600	31.320	29.600	31.300	22.552	14,535
2022-03-15	28.280	28.380	27.800	28.010	20.182	24,922
2022-03-14	28.830	29.260	28.600	29.020	20.909	42,407
2022-03-11	28.420	29.380	28.420	28.520	20.549	18,188
2022-03-10	28.780	28.780	28.160	28.320	20.405	21,796
2022-03-09	27.220	28.360	27.220	28.070	20.225	54,800
2022-03-08	26.300	27.980	26.300	26.720	19.252	47,335
2022-03-07	26.480	27.500	26.160	26.740	19.267	41,295
2022-03-04	28.320	29.040	27.600	28.060	20.218	16,633
2022-03-03	29.734	29.734	28.440	28.860	20.794	22,122
2022-03-02	29.000	30.700	29.000	30.370	21.882	27,594
2022-03-01	29.720	29.720	28.811	29.470	21.234	8,036
2022-02-28	28.560	30.120	28.560	29.830	21.493	30,168
2022-02-25	28.490	28.820	27.720	28.530	20.556	26,630
2022-02-24	25.520	27.618	25.400	27.140	19.555	83,194
2022-02-23	28.740	28.760	27.560	27.650	19.922	15,074
2022-02-22	28.000	29.381	28.000	28.850	20.787	44,553
2022-02-21	30.360	30.360	28.500	28.850	20.787	38,614
2022-02-18	32.150	32.540	30.920	31.450	22.660	35,329
2022-02-17	33.120	33.860	32.420	32.980	23.762	56,915
2022-02-16	34.430	34.660	33.140	33.680	24.267	56,047
2022-02-15	34.230	35.200	33.900	33.900	24.425	36,143
2022-02-14	35.500	35.500	33.380	34.430	24.807	62,324
2022-02-11	36.230	37.360	36.000	37.040	26.688	63,172
2022-02-10	35.540	37.440	35.540	37.040	26.688	59,329
2022-02-09	35.910	36.040	34.660	35.210	25.369	89,110
2022-02-08	32.710	35.760	32.240	35.640	25.679	79,808
2022-02-07	37.360	37.360	33.520	33.570	24.188	110,995
2022-02-04	32.640	32.640	31.920	32.310	23.280	42,091
2022-02-03	33.600	33.600	32.540	32.890	23.698	84,411
2022-02-02	33.530	34.200	33.507	33.660	24.252	11,347
2022-02-01	32.760	33.280	32.540	32.720	23.575	50,737
2022-01-31	31.662	32.280	31.662	32.280	23.258	40,097
2022-01-28	31.090	31.280	30.560	31.120	22.422	43,182
2022-01-27	30.663	31.413	30.663	31.290	22.545	33,734
2022-01-26	29.930	31.560	29.700	31.340	22.581	18,492
2022-01-25	29.320	30.200	29.320	29.480	21.241	11,683
2022-01-24	30.500	30.500	28.860	29.090	20.960	43,392

← NewerPage 20 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.