Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	16.700	16.960	16.430	16.450	11.852	206,263
2022-12-21	16.380	17.000	16.310	16.700	12.033	369,316
2022-12-20	16.470	16.620	16.240	16.370	11.795	443,488
2022-12-19	17.460	17.500	16.610	16.620	11.975	417,230
2022-12-16	18.000	18.300	17.450	17.460	12.580	428,018
2022-12-15	18.470	18.710	18.010	18.030	12.991	564,345
2022-12-14	18.450	18.800	18.160	18.640	13.430	295,997
2022-12-13	17.770	18.700	17.440	18.430	13.279	1,009,708
2022-12-12	17.100	17.850	16.930	17.770	12.804	438,343
2022-12-09	17.200	17.440	17.080	17.210	12.400	119,955
2022-12-08	16.800	17.300	16.730	17.200	12.393	307,083
2022-12-07	17.010	17.020	16.550	16.760	12.076	404,956
2022-12-06	17.800	17.800	16.910	16.980	12.234	310,292
2022-12-05	17.760	18.010	17.470	17.900	12.897	405,700
2022-12-02	17.200	17.800	17.190	17.760	12.796	301,529
2022-12-01	16.730	17.600	16.730	17.310	12.472	1,061,709
2022-11-30	16.860	17.180	16.710	16.710	12.040	287,372
2022-11-29	17.150	17.150	16.640	16.860	12.148	333,368
2022-11-28	17.290	17.420	16.970	17.150	12.357	260,292
2022-11-25	17.450	17.510	17.070	17.290	12.458	438,114
2022-11-24	16.950	17.430	16.780	17.400	12.537	1,846,124
2022-11-23	17.000	17.030	16.580	16.850	12.141	354,622
2022-11-22	16.820	16.930	16.420	16.860	12.148	324,289
2022-11-21	17.140	17.140	16.520	16.820	12.119	384,626
2022-11-18	17.010	17.200	16.520	16.960	12.220	835,446
2022-11-17	18.000	18.080	16.800	16.970	12.227	466,651
2022-11-16	19.000	19.000	17.740	17.840	12.854	374,708
2022-11-15	19.200	19.200	18.170	19.000	13.690	425,175
2022-11-14	19.500	19.530	18.500	18.670	13.452	414,796
2022-11-11	18.720	18.940	18.340	18.940	13.647	585,690
2022-11-10	17.320	18.370	16.840	18.300	13.185	966,478
2022-11-09	17.500	18.320	16.930	17.360	12.508	588,484
2022-11-08	18.600	18.700	16.500	17.500	12.609	1,650,889
2022-11-07	18.500	19.260	18.100	19.100	13.762	1,299,605
2022-11-04	18.310	18.600	18.010	18.500	13.330	295,718
2022-11-03	17.820	18.370	17.820	18.310	13.193	214,430
2022-11-02	18.600	18.620	18.170	18.230	13.135	284,733
2022-11-01	18.500	18.890	18.350	18.600	13.402	309,584
2022-10-31	18.060	18.350	17.880	18.280	13.171	328,212
2022-10-28	18.290	18.290	17.510	18.060	13.012	167,063
2022-10-27	18.130	18.380	17.810	18.000	12.969	259,575
2022-10-26	18.340	18.500	17.730	18.190	13.106	400,280
2022-10-25	17.110	18.340	17.110	18.340	13.214	195,243
2022-10-24	16.880	17.520	16.700	17.170	12.371	452,061
2022-10-21	16.900	17.200	16.600	16.880	12.162	428,671
2022-10-20	17.440	17.440	16.720	16.900	12.177	441,155
2022-10-19	18.600	18.670	17.320	17.320	12.479	354,460
2022-10-18	18.850	18.910	18.190	18.540	13.358	256,275
2022-10-17	17.910	18.590	17.600	18.400	13.257	310,334
2022-10-14	18.500	19.250	17.890	18.100	13.041	796,446
2022-10-13	18.310	18.580	17.620	18.500	13.330	236,514
2022-10-12	18.220	18.450	18.000	18.160	13.085	161,996
2022-10-11	18.500	18.560	17.980	18.230	13.135	346,422
2022-10-10	18.790	19.100	18.340	18.620	13.416	283,904
2022-10-07	19.660	19.920	18.970	19.140	13.791	271,473
2022-10-06	19.000	19.730	18.800	19.730	14.216	474,202
2022-10-05	19.350	19.350	18.400	18.530	13.351	283,202
2022-10-04	19.850	20.000	19.230	19.370	13.956	763,394
2022-10-03	19.780	19.780	18.850	19.560	14.093	325,180
2022-09-30	19.660	19.990	19.240	19.790	14.259	269,342

← NewerPage 17 of 22 · 1,263 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.