Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	32.000	32.680	31.860	32.000	23.056	329,112
2022-04-07	31.900	32.460	31.520	32.000	23.056	222,289
2022-04-06	33.160	33.320	31.660	31.900	22.984	358,205
2022-04-05	33.600	33.820	32.380	33.160	23.892	345,724
2022-04-04	32.000	33.340	31.400	33.340	24.022	531,224
2022-04-01	31.200	31.620	30.780	31.320	22.566	187,768
2022-03-31	32.080	32.460	31.180	31.360	22.595	234,815
2022-03-30	33.000	33.260	31.680	32.080	23.114	239,336
2022-03-29	31.820	33.500	31.820	32.500	23.417	822,740
2022-03-28	30.900	31.920	30.800	31.660	22.811	158,832
2022-03-25	32.000	32.320	30.860	30.900	22.264	257,749
2022-03-24	32.100	32.420	31.440	31.880	22.970	561,156
2022-03-23	32.300	32.400	30.920	32.000	23.056	262,036
2022-03-22	31.520	32.360	31.220	32.300	23.273	330,414
2022-03-21	31.840	31.840	30.520	31.520	22.711	317,150
2022-03-18	31.000	31.880	30.240	31.880	22.970	336,739
2022-03-17	31.220	31.980	30.120	30.840	22.221	495,212
2022-03-16	29.160	31.580	29.160	31.320	22.566	940,534
2022-03-15	28.680	28.680	27.580	28.380	20.448	337,526
2022-03-14	29.300	29.400	28.460	28.680	20.664	387,175
2022-03-11	28.000	29.380	28.000	28.720	20.693	299,195
2022-03-10	29.000	29.360	28.040	28.220	20.333	369,096
2022-03-09	26.720	28.360	26.720	28.360	20.434	660,168
2022-03-08	26.380	28.160	26.140	26.700	19.238	457,708
2022-03-07	26.760	27.820	25.900	26.860	19.353	792,245
2022-03-04	28.440	29.120	27.440	27.980	20.160	398,188
2022-03-03	31.000	31.000	28.440	28.440	20.491	418,216
2022-03-02	29.200	30.780	28.220	30.320	21.846	574,533
2022-03-01	30.120	30.800	28.760	29.220	21.053	365,083
2022-02-28	27.800	30.120	27.800	30.120	21.702	617,409
2022-02-25	28.100	28.940	27.520	28.820	20.765	481,661
2022-02-24	25.580	27.620	25.220	27.540	19.843	917,583
2022-02-23	28.760	29.140	27.560	27.560	19.857	480,773
2022-02-22	27.840	29.500	27.600	28.740	20.708	626,390
2022-02-21	30.800	31.220	28.500	28.500	20.535	588,760
2022-02-18	32.160	32.780	30.800	30.920	22.278	338,478
2022-02-17	33.200	34.000	32.260	32.260	23.244	627,310
2022-02-16	34.200	34.720	33.060	33.300	23.993	339,992
2022-02-15	34.600	35.240	33.920	34.200	24.642	463,370
2022-02-14	35.780	35.780	33.200	34.600	24.930	1,277,414
2022-02-11	36.300	37.360	35.660	36.720	26.457	519,211
2022-02-10	35.300	37.640	35.300	36.600	26.371	1,093,885
2022-02-09	36.000	36.040	34.600	34.960	25.189	837,891
2022-02-08	33.080	35.900	31.580	35.600	25.650	1,419,354
2022-02-07	38.000	38.980	33.340	33.540	24.166	2,731,771
2022-02-04	33.000	33.300	31.760	32.100	23.128	450,434
2022-02-03	33.540	33.880	32.520	32.760	23.604	324,757
2022-02-02	33.420	34.360	33.240	33.320	24.007	377,310
2022-02-01	32.420	33.300	32.300	33.220	23.935	433,508
2022-01-31	31.280	32.400	31.280	32.180	23.186	270,228
2022-01-28	31.180	31.480	30.400	31.120	22.422	303,397
2022-01-27	30.520	31.500	30.520	30.800	22.192	476,473
2022-01-26	29.700	31.800	29.700	31.560	22.739	450,576
2022-01-25	28.860	30.240	28.800	29.460	21.226	512,396
2022-01-24	31.140	31.280	28.660	28.860	20.794	1,386,730
2022-01-21	31.800	31.880	31.000	31.140	22.437	323,658
2022-01-20	31.000	32.200	30.800	31.780	22.898	775,479
2022-01-19	31.100	31.840	30.460	31.000	22.336	478,927
2022-01-18	32.660	33.260	31.040	31.580	22.754	829,041
2022-01-17	31.880	32.780	31.740	32.660	23.532	813,521

← NewerPage 20 of 22 · 1,264 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.