Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.114 | 3.114 | 3.114 | 3.114 | 3.114 | 0 |
| 2025-05-22 | 3.258 | 3.258 | 3.190 | 3.190 | 3.190 | 4,573 |
| 2025-05-21 | 3.341 | 3.341 | 3.308 | 3.341 | 3.341 | 64,820 |
| 2025-05-20 | 3.370 | 3.370 | 3.308 | 3.308 | 3.308 | 2,894 |
| 2025-05-19 | 3.471 | 3.558 | 3.342 | 3.342 | 3.342 | 6,530 |
| 2025-05-16 | 3.166 | 3.424 | 3.124 | 3.424 | 3.424 | 21,780 |
| 2025-05-15 | 3.133 | 3.133 | 3.133 | 3.133 | 3.133 | 0 |
| 2025-05-14 | 3.187 | 3.319 | 3.168 | 3.240 | 3.240 | 43,980 |
| 2025-05-13 | 3.147 | 3.236 | 3.147 | 3.147 | 3.147 | 8,212 |
| 2025-05-12 | 3.022 | 3.110 | 3.022 | 3.110 | 3.110 | 29,793 |
| 2025-05-09 | 2.759 | 2.759 | 2.759 | 2.759 | 2.759 | 0 |
| 2025-05-08 | 2.696 | 2.741 | 2.493 | 2.667 | 2.667 | 19,534 |
| 2025-05-07 | 2.806 | 2.980 | 2.692 | 2.692 | 2.692 | 12,953 |
| 2025-05-06 | 2.209 | 2.209 | 2.209 | 2.209 | 2.209 | 0 |
| 2025-05-02 | 2.195 | 2.195 | 2.140 | 2.195 | 2.195 | 3,782 |
| 2025-05-01 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 0 |
| 2025-04-30 | 2.138 | 2.214 | 2.138 | 2.138 | 2.138 | 5,577 |
| 2025-04-29 | 2.160 | 2.160 | 2.138 | 2.138 | 2.138 | 50 |
| 2025-04-28 | 2.216 | 2.230 | 2.216 | 2.216 | 2.216 | 1,765 |
| 2025-04-25 | 2.149 | 2.191 | 2.148 | 2.191 | 2.191 | 6,000 |
| 2025-04-24 | 2.100 | 2.138 | 2.090 | 2.138 | 2.138 | 587 |
| 2025-04-23 | 2.066 | 2.066 | 2.066 | 2.066 | 2.066 | 0 |
| 2025-04-22 | 2.030 | 2.036 | 2.024 | 2.036 | 2.036 | 5,000 |
| 2025-04-17 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | 0 |
| 2025-04-16 | 1.983 | 1.983 | 1.956 | 1.983 | 1.983 | 13,200 |
| 2025-04-15 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | 0 |
| 2025-04-14 | 1.977 | 1.977 | 1.977 | 1.977 | 1.977 | 0 |
| 2025-04-11 | 1.809 | 1.809 | 1.809 | 1.809 | 1.809 | 0 |
| 2025-04-10 | 1.811 | 1.811 | 1.779 | 1.779 | 1.779 | 654 |
| 2025-04-09 | 1.672 | 1.672 | 1.672 | 1.672 | 1.672 | 0 |
| 2025-04-08 | 1.751 | 1.751 | 1.751 | 1.751 | 1.751 | 0 |
| 2025-04-07 | 1.660 | 1.727 | 1.660 | 1.727 | 1.727 | 8,926 |
| 2025-04-04 | 1.819 | 1.819 | 1.819 | 1.819 | 1.819 | 0 |
| 2025-04-03 | 1.922 | 1.922 | 1.883 | 1.922 | 1.922 | 5,773 |
| 2025-04-02 | 2.014 | 2.014 | 1.998 | 1.998 | 1.998 | 2,032 |
| 2025-04-01 | 2.074 | 2.074 | 2.074 | 2.074 | 2.074 | 0 |
| 2025-03-31 | 2.133 | 2.133 | 2.086 | 2.133 | 2.133 | 10,704 |
| 2025-03-28 | 2.170 | 2.170 | 2.161 | 2.161 | 2.161 | 24,414 |
| 2025-03-27 | 2.199 | 2.199 | 2.199 | 2.199 | 2.199 | 0 |
| 2025-03-26 | 2.214 | 2.300 | 2.151 | 2.151 | 2.151 | 3,483 |
| 2025-03-25 | 2.054 | 2.054 | 2.050 | 2.054 | 2.054 | 200 |
| 2025-03-24 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2025-03-21 | 2.130 | 2.130 | 2.124 | 2.130 | 2.130 | 11,702 |
| 2025-03-20 | 2.034 | 2.084 | 2.034 | 2.084 | 2.084 | 20,541 |
| 2025-03-19 | 1.949 | 1.953 | 1.930 | 1.953 | 1.953 | 5,742 |
| 2025-03-18 | 1.922 | 1.922 | 1.922 | 1.922 | 1.922 | 0 |
| 2025-03-17 | 1.918 | 1.918 | 1.918 | 1.918 | 1.918 | 0 |
| 2025-03-14 | 1.877 | 1.877 | 1.877 | 1.877 | 1.877 | 0 |
| 2025-03-13 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2025-03-12 | 1.837 | 1.837 | 1.837 | 1.837 | 1.837 | 0 |
| 2025-03-11 | 1.821 | 1.821 | 1.814 | 1.816 | 1.816 | 1,943 |
| 2025-03-10 | 1.854 | 1.854 | 1.854 | 1.854 | 1.854 | 0 |
| 2025-03-07 | 1.839 | 1.839 | 1.839 | 1.839 | 1.839 | 0 |
| 2025-03-06 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 0 |
| 2025-03-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2025-03-04 | 1.808 | 1.808 | 1.808 | 1.808 | 1.808 | 0 |
| 2025-03-03 | 1.934 | 1.934 | 1.919 | 1.934 | 1.934 | 11,308 |
| 2025-02-28 | 1.907 | 1.907 | 1.897 | 1.897 | 1.897 | 6,600 |
| 2025-02-27 | 1.919 | 1.950 | 1.914 | 1.918 | 1.918 | 15,018 |
| 2025-02-26 | 1.889 | 1.933 | 1.889 | 1.889 | 1.889 | 12,518 |
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.