Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	20.540	20.600	19.580	19.650	14.158	174,160
2022-09-28	20.500	20.580	19.460	20.520	14.785	428,066
2022-09-27	20.000	20.600	19.870	20.380	14.684	280,076
2022-09-26	20.280	21.060	20.200	20.200	14.554	195,893
2022-09-23	20.000	20.860	19.990	20.640	14.871	667,276
2022-09-22	20.940	20.940	20.000	20.000	14.410	191,120
2022-09-21	20.660	21.140	20.180	20.980	15.116	299,372
2022-09-20	21.720	21.780	20.740	20.900	15.059	458,261
2022-09-19	21.560	21.920	21.100	21.720	15.650	350,614
2022-09-16	22.040	22.040	21.420	21.560	15.534	241,556
2022-09-15	21.940	22.440	21.800	22.040	15.880	202,230
2022-09-14	22.600	23.040	21.760	21.940	15.808	319,346
2022-09-13	23.580	23.940	22.620	22.700	16.356	610,982
2022-09-12	23.900	23.900	23.260	23.580	16.990	220,681
2022-09-09	23.000	23.460	22.860	23.460	16.903	467,039
2022-09-08	22.360	22.900	21.760	22.840	16.457	341,150
2022-09-07	22.880	22.880	22.080	22.360	16.111	168,955
2022-09-06	22.200	23.200	22.200	22.760	16.399	239,959
2022-09-05	22.100	22.900	22.100	22.520	16.226	230,928
2022-09-02	23.340	23.680	22.920	23.400	16.860	285,450
2022-09-01	23.900	24.000	23.320	23.320	16.802	381,272
2022-08-31	24.260	24.460	23.760	23.900	17.220	228,484
2022-08-30	23.520	24.520	23.520	23.780	17.134	281,192
2022-08-29	23.960	24.120	23.340	23.480	16.918	514,785
2022-08-26	24.580	25.560	23.940	23.960	17.263	970,986
2022-08-25	24.040	24.580	23.600	24.140	17.393	802,961
2022-08-24	24.280	24.400	21.740	24.040	17.321	809,557
2022-08-23	24.200	25.040	22.720	23.180	16.701	516,171
2022-08-22	23.460	23.640	22.540	22.800	16.428	356,040
2022-08-19	24.400	24.400	23.300	23.340	16.817	336,531
2022-08-18	24.200	24.720	24.000	24.300	17.508	201,969
2022-08-17	25.540	25.580	24.060	24.160	17.408	416,775
2022-08-16	27.140	27.140	25.300	25.540	18.402	366,820
2022-08-15	27.280	27.380	26.560	26.680	19.223	175,291
2022-08-12	26.500	27.300	26.360	27.280	19.656	171,067
2022-08-11	26.480	27.020	25.860	26.760	19.281	570,792
2022-08-10	24.980	25.960	24.500	25.900	18.661	262,039
2022-08-09	26.120	26.280	24.840	25.100	18.085	226,807
2022-08-08	26.420	26.820	25.900	26.100	18.805	198,204
2022-08-05	27.600	27.800	26.380	26.400	19.022	221,455
2022-08-04	27.200	27.660	27.000	27.600	19.886	325,559
2022-08-03	25.800	27.180	25.740	27.060	19.497	260,773
2022-08-02	26.440	26.520	25.480	25.900	18.661	189,901
2022-08-01	26.340	26.660	25.700	26.420	19.036	230,232
2022-07-29	25.880	26.680	25.880	26.380	19.007	719,899
2022-07-28	25.620	26.300	25.440	25.880	18.647	365,002
2022-07-27	24.800	25.900	24.500	25.620	18.460	266,161
2022-07-26	24.160	24.960	24.000	24.800	17.869	284,981
2022-07-25	25.420	25.500	24.180	24.180	17.422	342,102
2022-07-22	25.020	26.360	24.860	25.220	18.171	435,688
2022-07-21	24.940	25.200	24.200	24.980	17.998	325,116
2022-07-20	23.600	24.640	23.600	24.460	17.624	372,300
2022-07-19	24.100	24.120	23.180	23.460	16.903	251,388
2022-07-18	23.200	24.040	23.200	24.000	17.292	207,801
2022-07-15	23.200	23.420	22.340	23.200	16.716	285,427
2022-07-14	23.980	24.300	22.720	22.940	16.529	256,304
2022-07-13	25.000	25.160	23.560	23.980	17.278	375,969
2022-07-12	24.220	25.240	23.720	24.980	17.998	406,695
2022-07-11	24.780	24.920	23.620	24.220	17.451	514,021
2022-07-08	22.500	24.600	22.300	24.600	17.725	902,480

← NewerPage 18 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.