Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-02-24 | 1.914 | 1.919 | 1.914 | 1.919 | 1.919 | 40,000 |
| 2025-02-21 | 1.943 | 1.943 | 1.917 | 1.917 | 1.917 | 8,800 |
| 2025-02-20 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2025-02-19 | 1.979 | 1.979 | 1.979 | 1.979 | 1.979 | 0 |
| 2025-02-18 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2025-02-17 | 2.024 | 2.024 | 2.017 | 2.017 | 2.017 | 1,579 |
| 2025-02-14 | 2.111 | 2.111 | 2.111 | 2.111 | 2.111 | 0 |
| 2025-02-13 | 2.129 | 2.129 | 2.129 | 2.129 | 2.129 | 0 |
| 2025-02-12 | 2.101 | 2.101 | 2.101 | 2.101 | 2.101 | 0 |
| 2025-02-11 | 2.061 | 2.061 | 2.061 | 2.061 | 2.061 | 0 |
| 2025-02-10 | 2.076 | 2.076 | 2.076 | 2.076 | 2.076 | 0 |
| 2025-02-07 | 2.144 | 2.144 | 2.144 | 2.144 | 2.144 | 0 |
| 2025-02-06 | 2.031 | 2.031 | 2.031 | 2.031 | 2.031 | 0 |
| 2025-02-05 | 2.090 | 2.090 | 2.028 | 2.028 | 2.028 | 2,912 |
| 2025-02-04 | 2.406 | 2.406 | 2.260 | 2.260 | 2.260 | 8,546 |
| 2025-02-03 | 2.586 | 2.586 | 2.586 | 2.586 | 2.586 | 0 |
| 2025-01-31 | 2.534 | 2.581 | 2.534 | 2.581 | 2.581 | 5,000 |
| 2025-01-30 | 2.373 | 2.373 | 2.373 | 2.373 | 2.373 | 0 |
| 2025-01-29 | 2.433 | 2.433 | 2.433 | 2.433 | 2.433 | 0 |
| 2025-01-28 | 2.424 | 2.498 | 2.424 | 2.463 | 2.463 | 15,276 |
| 2025-01-27 | 2.447 | 2.447 | 2.408 | 2.447 | 2.447 | 3,089 |
| 2025-01-24 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2025-01-23 | 2.527 | 2.546 | 2.527 | 2.527 | 2.527 | 4,000 |
| 2025-01-22 | 2.536 | 2.545 | 2.530 | 2.545 | 2.545 | 6,467 |
| 2025-01-21 | 2.527 | 2.527 | 2.527 | 2.527 | 2.527 | 0 |
| 2025-01-20 | 2.381 | 2.381 | 2.380 | 2.381 | 2.381 | 5,684 |
| 2025-01-17 | 2.359 | 2.359 | 2.359 | 2.359 | 2.359 | 0 |
| 2025-01-16 | 2.392 | 2.392 | 2.392 | 2.392 | 2.392 | 0 |
| 2025-01-15 | 2.372 | 2.372 | 2.372 | 2.372 | 2.372 | 0 |
| 2025-01-14 | 2.109 | 2.126 | 2.109 | 2.109 | 2.109 | 724 |
| 2025-01-13 | 2.101 | 2.101 | 2.070 | 2.101 | 2.101 | 1,083 |
| 2025-01-10 | 2.123 | 2.174 | 2.100 | 2.174 | 2.174 | 8,927 |
| 2025-01-09 | 2.110 | 2.110 | 2.086 | 2.086 | 2.086 | 8,723 |
| 2025-01-08 | 2.259 | 2.267 | 2.088 | 2.267 | 2.267 | 7,158 |
| 2025-01-07 | 2.145 | 2.145 | 2.145 | 2.145 | 2.145 | 0 |
| 2025-01-06 | 2.348 | 2.348 | 2.348 | 2.348 | 2.348 | 0 |
| 2025-01-03 | 2.216 | 2.348 | 2.216 | 2.348 | 2.348 | 4,412 |
| 2025-01-02 | 2.151 | 2.166 | 2.151 | 2.151 | 2.151 | 2,200 |
| 2024-12-31 | 2.147 | 2.147 | 2.147 | 2.147 | 2.147 | 0 |
| 2024-12-30 | 2.147 | 2.147 | 2.147 | 2.147 | 2.147 | 0 |
| 2024-12-27 | 1.960 | 2.263 | 1.960 | 2.263 | 2.263 | 11,751 |
| 2024-12-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-12-23 | 1.805 | 1.805 | 1.730 | 1.730 | 1.730 | 13,518 |
| 2024-12-20 | 1.847 | 1.847 | 1.847 | 1.847 | 1.847 | 0 |
| 2024-12-19 | 1.904 | 1.904 | 1.904 | 1.904 | 1.904 | 0 |
| 2024-12-18 | 1.919 | 1.950 | 1.919 | 1.919 | 1.919 | 7,495 |
| 2024-12-17 | 1.609 | 1.639 | 1.609 | 1.617 | 1.617 | 12,558 |
| 2024-12-16 | 1.619 | 1.619 | 1.619 | 1.619 | 1.619 | 0 |
| 2024-12-13 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-12-12 | 1.591 | 1.624 | 1.591 | 1.614 | 1.614 | 7,520 |
| 2024-12-11 | 1.526 | 1.550 | 1.500 | 1.512 | 1.512 | 24,488 |
| 2024-12-10 | 1.532 | 1.532 | 1.512 | 1.512 | 1.512 | 4,437 |
| 2024-12-09 | 1.732 | 1.732 | 1.662 | 1.668 | 1.668 | 14,927 |
| 2024-12-06 | 1.857 | 1.917 | 1.857 | 1.917 | 1.917 | 539 |
| 2024-12-05 | 1.836 | 1.836 | 1.832 | 1.836 | 1.836 | 3,599 |
| 2024-12-04 | 1.863 | 1.863 | 1.863 | 1.863 | 1.863 | 0 |
| 2024-12-03 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0 |
| 2024-12-02 | 1.700 | 1.783 | 1.600 | 1.600 | 1.600 | 12,980 |
| 2024-11-29 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
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.