Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.869 | 1.869 | 1.869 | 1.869 | 1.869 | 0 |
| 2024-11-27 | 1.815 | 1.830 | 1.813 | 1.813 | 1.813 | 8,394 |
| 2024-11-26 | 1.823 | 1.823 | 1.794 | 1.823 | 1.823 | 436 |
| 2024-11-25 | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | 0 |
| 2024-11-22 | 1.818 | 1.871 | 1.815 | 1.815 | 1.815 | 2,150 |
| 2024-11-21 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2024-11-20 | 1.824 | 1.824 | 1.824 | 1.824 | 1.824 | 0 |
| 2024-11-19 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2024-11-18 | 1.976 | 1.976 | 1.976 | 1.976 | 1.976 | 0 |
| 2024-11-15 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 0 |
| 2024-11-14 | 1.790 | 1.798 | 1.790 | 1.790 | 1.790 | 836 |
| 2024-11-13 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 0 |
| 2024-11-12 | 1.833 | 1.833 | 1.831 | 1.833 | 1.833 | 5,740 |
| 2024-11-11 | 1.941 | 1.941 | 1.873 | 1.873 | 1.873 | 358 |
| 2024-11-08 | 1.921 | 1.921 | 1.921 | 1.921 | 1.921 | 0 |
| 2024-11-07 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | 0 |
| 2024-11-06 | 2.012 | 2.012 | 2.012 | 2.012 | 2.012 | 0 |
| 2024-11-05 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | 0 |
| 2024-11-04 | 2.044 | 2.044 | 2.010 | 2.010 | 2.010 | 1,102 |
| 2024-11-01 | 2.044 | 2.044 | 2.044 | 2.044 | 2.044 | 0 |
| 2024-10-31 | 2.044 | 2.044 | 2.044 | 2.044 | 2.044 | 0 |
| 2024-10-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-10-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-10-28 | 2.164 | 2.164 | 2.164 | 2.164 | 2.164 | 0 |
| 2024-10-25 | 2.146 | 2.146 | 2.146 | 2.146 | 2.146 | 0 |
| 2024-10-24 | 2.378 | 2.378 | 2.378 | 2.378 | 2.378 | 0 |
| 2024-10-23 | 2.495 | 2.495 | 2.495 | 2.495 | 2.495 | 0 |
| 2024-10-22 | 2.481 | 2.481 | 2.481 | 2.481 | 2.481 | 0 |
| 2024-10-21 | 2.438 | 2.438 | 2.438 | 2.438 | 2.438 | 0 |
| 2024-10-18 | 2.404 | 2.430 | 2.404 | 2.404 | 2.404 | 1,488 |
| 2024-10-17 | 2.401 | 2.401 | 2.380 | 2.401 | 2.401 | 29,043 |
| 2024-10-16 | 2.412 | 2.412 | 2.412 | 2.412 | 2.412 | 0 |
| 2024-10-15 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0 |
| 2024-10-14 | 2.356 | 2.410 | 2.356 | 2.383 | 2.383 | 1,743 |
| 2024-10-11 | 2.275 | 2.308 | 2.275 | 2.275 | 2.275 | 289 |
| 2024-10-10 | 2.303 | 2.340 | 2.303 | 2.303 | 2.303 | 1,068 |
| 2024-10-09 | 2.286 | 2.286 | 2.286 | 2.286 | 2.286 | 0 |
| 2024-10-08 | 2.262 | 2.262 | 2.262 | 2.262 | 2.262 | 0 |
| 2024-10-07 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-10-04 | 2.267 | 2.267 | 2.267 | 2.267 | 2.267 | 0 |
| 2024-10-03 | 2.290 | 2.290 | 2.268 | 2.290 | 2.290 | 24 |
| 2024-10-02 | 2.249 | 2.300 | 2.249 | 2.249 | 2.249 | 5,627 |
| 2024-10-01 | 2.308 | 2.308 | 2.208 | 2.221 | 2.221 | 12,916 |
| 2024-09-30 | 2.282 | 2.282 | 2.279 | 2.279 | 2.279 | 234 |
| 2024-09-27 | 2.312 | 2.360 | 2.250 | 2.312 | 2.312 | 3,628 |
| 2024-09-26 | 2.294 | 2.362 | 2.280 | 2.280 | 2.280 | 5,891 |
| 2024-09-25 | 2.305 | 2.305 | 2.262 | 2.305 | 2.305 | 6,136 |
| 2024-09-24 | 2.334 | 2.334 | 2.328 | 2.334 | 2.334 | 783 |
| 2024-09-23 | 2.561 | 2.582 | 2.520 | 2.561 | 2.561 | 7,810 |
| 2024-09-20 | 2.587 | 2.587 | 2.587 | 2.587 | 2.587 | 0 |
| 2024-09-19 | 2.634 | 2.634 | 2.634 | 2.634 | 2.634 | 0 |
| 2024-09-18 | 2.528 | 2.532 | 2.528 | 2.528 | 2.528 | 4,150 |
| 2024-09-17 | 2.516 | 2.516 | 2.516 | 2.516 | 2.516 | 0 |
| 2024-09-16 | 2.513 | 2.513 | 2.513 | 2.513 | 2.513 | 0 |
| 2024-09-13 | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0 |
| 2024-09-12 | 2.486 | 2.486 | 2.426 | 2.449 | 2.449 | 1,820 |
| 2024-09-11 | 2.466 | 2.492 | 2.466 | 2.492 | 2.492 | 1,319 |
| 2024-09-10 | 2.211 | 2.211 | 2.211 | 2.211 | 2.211 | 0 |
| 2024-09-09 | 2.126 | 2.158 | 2.090 | 2.158 | 2.158 | 6,490 |
| 2024-09-06 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 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.