Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	22.300	22.300	21.000	21.580	15.549	478,262
2023-03-17	22.160	22.660	22.160	22.440	16.168	184,443
2023-03-16	21.600	22.380	21.420	22.160	15.967	208,198
2023-03-15	22.500	22.500	21.360	21.600	15.563	220,860
2023-03-14	21.820	22.320	21.580	22.300	16.067	264,208
2023-03-13	22.260	22.320	21.360	21.880	15.765	338,217
2023-03-10	22.600	22.600	21.960	22.260	16.039	349,483
2023-03-09	23.440	23.440	22.680	23.080	16.629	217,714
2023-03-08	23.620	23.620	23.160	23.520	16.946	190,765
2023-03-07	23.900	24.000	23.360	23.660	17.047	238,793
2023-03-06	24.420	24.420	23.440	23.900	17.220	302,409
2023-03-03	23.800	24.480	23.740	24.200	17.436	410,457
2023-03-02	24.060	24.060	23.640	23.800	17.148	233,995
2023-03-01	24.000	24.620	23.980	24.160	17.408	371,536
2023-02-28	23.160	23.920	22.800	23.920	17.235	316,843
2023-02-27	23.600	23.680	22.720	23.160	16.687	392,366
2023-02-24	24.060	24.660	23.520	23.580	16.990	623,084
2023-02-23	22.660	24.600	22.660	23.980	17.278	1,184,637
2023-02-22	22.120	22.980	22.000	22.660	16.327	498,248
2023-02-21	23.220	23.220	22.100	22.120	15.938	713,183
2023-02-20	23.920	24.980	23.100	23.280	16.774	1,760,360
2023-02-17	22.300	22.520	21.840	21.840	15.736	218,457
2023-02-16	22.400	23.000	22.200	22.480	16.197	360,355
2023-02-15	21.340	22.480	21.340	22.380	16.125	494,874
2023-02-14	21.180	21.500	20.820	21.380	15.405	326,252
2023-02-13	20.700	21.460	20.700	21.180	15.260	215,299
2023-02-10	21.000	21.020	20.320	20.700	14.915	425,139
2023-02-09	20.940	21.920	20.780	21.060	15.174	696,662
2023-02-08	23.100	23.360	20.680	20.780	14.972	2,047,873
2023-02-07	23.720	24.100	22.000	23.500	16.932	1,572,852
2023-02-06	23.420	23.500	22.800	23.240	16.745	578,538
2023-02-03	22.820	23.340	22.500	23.240	16.745	533,545
2023-02-02	21.940	23.040	21.940	23.000	16.572	871,798
2023-02-01	20.740	21.800	20.660	21.740	15.664	466,901
2023-01-31	21.680	21.860	20.400	20.820	15.001	934,985
2023-01-30	22.400	22.400	21.700	21.900	15.779	487,721
2023-01-27	21.760	22.420	21.520	22.300	16.067	576,319
2023-01-26	21.220	21.820	21.220	21.640	15.592	208,727
2023-01-25	21.800	21.860	21.020	21.200	15.275	301,335
2023-01-24	22.260	22.260	21.860	21.860	15.750	308,791
2023-01-23	21.580	22.320	21.580	22.320	16.082	368,949
2023-01-20	21.360	21.760	21.100	21.480	15.477	228,291
2023-01-19	22.060	22.060	21.120	21.340	15.376	650,315
2023-01-18	21.720	23.600	21.640	22.400	16.139	878,482
2023-01-17	21.500	21.800	20.800	21.420	15.433	607,634
2023-01-16	23.000	23.080	20.760	21.460	15.462	1,505,964
2023-01-13	23.000	24.820	22.220	22.660	16.327	2,781,678
2023-01-12	19.060	19.780	18.720	19.590	14.115	517,967
2023-01-11	18.740	19.240	18.740	19.040	13.719	322,395
2023-01-10	18.400	18.700	18.250	18.670	13.452	198,094
2023-01-09	18.670	19.010	18.300	18.390	13.250	293,277
2023-01-05	18.100	18.470	17.840	18.400	13.257	203,200
2023-01-04	17.520	18.060	17.500	17.960	12.940	339,415
2023-01-03	17.690	17.700	17.270	17.400	12.537	186,923
2023-01-02	16.850	17.600	16.850	17.300	12.465	257,086
2022-12-30	16.990	17.200	16.650	16.720	12.047	264,343
2022-12-29	15.990	16.870	15.830	16.840	12.133	262,219
2022-12-28	16.000	16.500	15.650	16.050	11.564	2,160,944
2022-12-27	17.000	17.000	16.000	16.000	11.528	275,678
2022-12-23	16.450	16.720	16.450	16.490	11.881	239,853

← NewerPage 16 of 21 · 1,257 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.