Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	31.890	31.960	30.960	30.960	22.307	29,306
2022-01-20	31.760	32.120	30.900	32.100	23.128	36,943
2022-01-19	31.320	31.740	30.960	31.380	22.610	40,855
2022-01-18	32.560	32.560	31.060	31.850	22.948	56,851
2022-01-17	32.100	32.660	31.840	32.480	23.402	38,713
2022-01-14	32.950	33.200	31.780	32.090	23.121	21,016
2022-01-13	33.620	33.620	33.120	33.620	24.224	85,564
2022-01-12	33.820	34.340	33.420	33.750	24.317	28,903
2022-01-11	33.420	33.420	32.660	33.320	24.007	39,062
2022-01-10	34.191	34.191	32.140	32.470	23.395	31,754
2022-01-07	35.540	35.540	34.890	35.070	25.268	23,849
2022-01-06	36.450	36.450	36.450	36.450	26.263	0
2022-01-05	36.300	37.100	36.300	36.450	26.263	20,123
2022-01-04	37.660	37.660	36.239	36.450	26.263	20,333
2021-12-31	36.440	36.440	36.440	36.440	26.255	0
2021-12-30	36.410	36.700	36.020	36.440	26.255	11,147
2021-12-29	37.360	37.360	36.440	36.440	26.255	47,845
2021-12-24	36.340	36.340	36.340	36.340	26.183	0
2021-12-23	36.760	36.880	36.340	36.340	26.183	30,684
2021-12-22	36.350	36.540	35.740	36.300	26.155	61,870
2021-12-21	35.080	36.160	34.940	35.840	25.823	53,001
2021-12-20	34.910	35.070	34.380	35.070	25.268	50,816
2021-12-17	34.690	35.120	34.000	35.080	25.276	58,817
2021-12-16	36.380	36.380	34.460	34.790	25.067	55,271
2021-12-15	34.970	35.920	34.380	35.740	25.751	82,217
2021-12-14	36.800	37.140	34.160	34.370	24.764	44,021
2021-12-13	37.996	37.996	37.020	37.740	27.192	15,912
2021-12-10	39.880	39.880	37.420	37.480	27.005	21,364
2021-12-09	42.320	42.320	39.600	39.910	28.756	37,237
2021-12-08	40.670	43.820	39.420	43.200	31.126	96,142
2021-12-07	39.280	40.360	39.280	40.240	28.993	29,829
2021-12-06	43.820	43.820	34.960	38.500	27.740	90,069
2021-12-03	68.625	68.625	68.625	68.625	49.445	24,971
2021-12-02	71.150	71.150	67.800	68.350	49.247	14,219
2021-12-01	71.850	71.850	69.700	69.950	50.400	330,043
2021-11-30	71.775	72.200	70.350	71.325	51.390	58,863
2021-11-29	71.350	73.300	71.350	73.300	52.813	1,310,605
2021-11-26	70.075	72.500	69.600	70.500	50.796	16,892
2021-11-25	69.150	74.000	69.150	73.875	53.228	32,297
2021-11-24	66.143	68.700	66.143	67.075	48.328	15,856
2021-11-23	65.600	66.500	64.100	65.150	46.941	8,904
2021-11-22	69.225	69.700	67.350	68.150	49.103	11,150
2021-11-19	69.950	71.200	68.750	68.950	49.679	25,600
2021-11-18	68.900	71.150	68.900	70.200	50.580	320,778
2021-11-17	65.300	69.500	65.300	68.650	49.463	54,705
2021-11-16	67.275	68.450	65.700	66.250	47.734	49,480
2021-11-15	62.475	67.800	61.200	67.050	48.310	112,625
2021-11-12	60.725	62.150	60.100	62.150	44.780	89,401
2021-11-11	60.275	61.350	60.050	60.200	43.375	13,629
2021-11-10	61.750	61.750	60.350	60.650	43.699	622,089
2021-11-09	61.550	64.250	61.350	62.250	44.852	82,543
2021-11-08	60.396	62.650	60.396	61.325	44.185	31,095
2021-11-05	59.850	59.850	58.925	58.925	42.456	4,678
2021-11-04	57.425	58.950	57.400	58.925	42.456	11,683
2021-11-03	58.725	58.900	57.600	58.625	42.240	7,741
2021-11-02	59.817	59.817	58.450	59.250	42.690	30,800
2021-11-01	62.600	63.300	60.250	61.250	44.131	23,971
2021-10-29	61.425	64.750	59.050	62.750	45.212	82,814
2021-10-28	61.550	63.100	57.400	62.475	45.014	33,445
2021-10-27	60.600	61.500	59.950	60.325	43.465	24,409

← NewerPage 21 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.