Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	22.500	24.600	22.300	24.600	17.725	902,480
2022-07-07	22.500	22.560	21.920	22.500	16.212	1,361,028
2022-07-06	21.640	22.620	21.320	22.460	16.183	672,234
2022-07-05	20.000	21.440	19.770	21.260	15.318	1,144,676
2022-07-04	22.480	22.480	18.360	19.920	14.353	3,220,008
2022-07-01	21.720	23.500	21.180	21.380	15.405	3,897,865
2022-06-30	18.140	18.140	17.210	17.660	12.724	680,302
2022-06-29	19.000	19.000	18.020	18.140	13.070	263,539
2022-06-28	18.920	19.560	18.800	18.830	13.567	392,266
2022-06-27	18.920	19.600	18.790	18.920	13.632	467,155
2022-06-23	18.520	18.930	18.110	18.610	13.409	426,383
2022-06-22	18.850	18.930	17.710	18.430	13.279	604,658
2022-06-21	19.480	19.600	18.770	18.860	13.589	327,555
2022-06-20	19.080	19.800	19.080	19.480	14.036	270,731
2022-06-17	18.770	19.440	18.580	19.080	13.747	784,807
2022-06-16	19.800	19.800	18.620	18.770	13.524	413,271
2022-06-15	19.390	19.780	18.830	19.640	14.151	542,604
2022-06-14	20.900	21.000	19.330	19.390	13.971	697,789
2022-06-13	21.000	21.000	20.180	20.900	15.059	563,798
2022-06-10	21.240	21.480	20.680	21.360	15.390	735,107
2022-06-09	22.400	22.420	21.320	21.480	15.477	464,036
2022-06-08	21.760	22.540	21.720	22.500	16.212	385,383
2022-06-07	22.400	22.700	21.340	21.760	15.678	475,657
2022-06-03	23.600	23.940	22.360	22.360	16.111	367,095
2022-06-02	23.180	23.720	22.800	23.500	16.932	302,991
2022-06-01	24.320	24.320	22.820	23.180	16.701	451,832
2022-05-31	23.360	24.260	22.680	23.700	17.076	6,039,044
2022-05-30	22.300	23.320	22.300	22.880	16.485	484,224
2022-05-27	19.950	22.240	19.950	22.240	16.024	1,168,176
2022-05-25	20.160	20.400	19.820	19.820	14.281	329,171
2022-05-24	21.000	21.100	20.200	20.320	14.641	475,996
2022-05-23	22.000	22.080	20.980	21.260	15.318	531,123
2022-05-20	21.960	22.120	21.320	21.460	15.462	592,696
2022-05-19	21.400	21.680	20.900	21.580	15.549	547,846
2022-05-18	23.000	23.020	21.500	21.580	15.549	530,200
2022-05-17	22.060	22.920	21.860	22.640	16.312	691,297
2022-05-16	22.280	22.520	21.860	22.060	15.895	569,766
2022-05-13	21.740	22.580	21.500	22.280	16.053	637,475
2022-05-12	22.120	22.120	21.060	21.740	15.664	973,701
2022-05-11	22.800	23.140	22.020	22.200	15.995	647,535
2022-05-10	22.520	23.280	22.260	22.660	16.327	533,309
2022-05-09	23.620	23.620	22.540	22.720	16.370	734,043
2022-05-06	23.820	23.880	22.860	23.700	17.076	760,208
2022-05-05	25.840	26.000	23.720	23.820	17.163	666,534
2022-05-04	25.700	25.980	25.320	25.400	18.301	236,536
2022-05-03	26.000	26.080	25.320	25.800	18.589	335,076
2022-05-02	26.000	26.340	24.280	26.000	18.733	516,575
2022-04-29	25.980	26.480	25.600	26.120	18.820	345,483
2022-04-28	24.960	26.120	24.960	25.700	18.517	413,942
2022-04-27	25.500	26.440	24.960	24.960	17.984	748,887
2022-04-26	27.420	27.420	26.140	26.240	18.906	281,270
2022-04-25	28.340	28.400	27.060	27.160	19.569	476,202
2022-04-22	29.280	29.280	28.400	28.540	20.563	257,966
2022-04-21	29.200	30.040	29.180	29.560	21.298	217,365
2022-04-20	29.800	30.060	29.160	29.180	21.025	298,923
2022-04-19	29.880	29.880	28.720	29.720	21.414	298,954
2022-04-14	29.660	30.040	29.260	30.040	21.644	147,530
2022-04-13	29.520	29.780	28.720	29.660	21.370	233,179
2022-04-12	29.020	30.400	28.520	29.520	21.270	770,466
2022-04-11	32.000	32.000	29.740	29.740	21.428	554,963

← NewerPage 19 of 21 · 1,258 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.