Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	33.100	33.300	31.640	31.640	22.797	576,985
2022-01-13	34.340	34.340	32.940	33.220	23.935	347,269
2022-01-12	33.500	34.620	33.380	33.800	24.353	553,946
2022-01-11	33.600	33.780	32.240	33.380	24.051	725,917
2022-01-10	35.100	35.140	32.100	32.600	23.489	907,634
2022-01-07	36.900	36.960	34.680	35.100	25.290	1,085,747
2022-01-05	36.220	37.300	36.020	36.980	26.645	259,832
2022-01-04	38.020	38.160	36.240	36.240	26.111	677,279
2022-01-03	36.700	38.020	36.560	37.760	27.207	680,777
2021-12-30	36.600	36.840	35.840	36.720	26.457	313,282
2021-12-29	37.220	37.460	36.340	36.840	26.544	323,164
2021-12-28	37.920	38.480	36.840	37.100	26.731	334,272
2021-12-27	37.220	38.580	36.900	37.780	27.221	461,159
2021-12-23	36.620	37.240	36.220	36.780	26.500	268,949
2021-12-22	36.220	36.600	35.520	36.540	26.328	486,145
2021-12-21	34.860	36.340	34.860	36.000	25.938	442,936
2021-12-20	34.920	35.260	34.020	34.660	24.973	361,194
2021-12-17	34.720	35.300	33.960	34.980	25.204	444,401
2021-12-16	36.520	36.700	34.220	34.700	25.002	916,455
2021-12-15	34.560	35.920	34.320	35.920	25.881	845,565
2021-12-14	36.800	37.380	33.960	34.280	24.699	1,036,878
2021-12-13	38.200	39.100	36.920	36.920	26.601	579,362
2021-12-10	39.900	40.420	37.300	37.420	26.962	1,105,611
2021-12-09	43.000	43.000	39.600	39.900	28.748	1,541,614
2021-12-08	40.820	43.980	39.220	42.480	30.607	1,472,796
2021-12-07	39.000	40.520	38.880	40.360	29.080	1,548,075
2021-12-06	45.000	45.000	34.500	38.340	27.624	2,725,410
2021-12-03	34.589	34.888	33.420	34.415	24.796	754,953
2021-12-02	35.435	35.808	33.669	33.719	24.295	827,180
2021-12-01	35.609	35.832	34.564	35.509	25.585	1,146,858
2021-11-30	35.808	36.007	34.987	35.559	25.621	1,172,701
2021-11-29	35.211	36.454	34.813	36.056	25.979	829,057
2021-11-26	35.310	36.454	34.539	34.614	24.940	1,614,306
2021-11-25	33.719	36.927	33.719	36.479	26.284	2,345,934
2021-11-24	32.351	34.291	32.326	33.719	24.295	858,846
2021-11-23	32.774	33.072	31.779	32.326	23.291	564,985
2021-11-22	34.515	34.788	33.346	33.346	24.026	317,323
2021-11-19	34.813	35.410	34.117	34.515	24.868	652,759
2021-11-18	34.266	35.360	33.843	35.236	25.388	1,509,878
2021-11-17	32.575	34.788	32.127	34.316	24.725	1,095,225
2021-11-16	33.520	34.191	32.326	32.674	23.542	1,349,115
2021-11-15	30.934	33.818	30.362	33.047	23.811	1,670,435
2021-11-12	30.287	30.959	29.715	30.884	22.252	359,650
2021-11-11	29.889	30.511	29.690	30.287	21.822	371,110
2021-11-10	31.083	31.083	29.964	30.063	21.661	326,774
2021-11-09	30.834	31.978	30.436	30.884	22.252	521,685
2021-11-08	29.840	31.158	29.840	30.685	22.109	433,687
2021-11-05	29.939	29.989	29.342	29.641	21.356	181,282
2021-11-04	28.596	29.367	28.422	29.193	21.034	338,987
2021-11-03	29.342	29.417	28.522	28.596	20.604	344,941
2021-11-02	30.262	30.262	29.069	29.069	20.944	465,696
2021-11-01	30.884	31.754	29.964	30.014	21.625	475,152
2021-10-29	30.561	32.326	29.342	30.884	22.252	1,541,375
2021-10-28	30.586	31.680	28.373	31.108	22.414	717,735
2021-10-27	30.138	30.635	29.740	30.586	22.037	436,639
2021-10-26	30.884	31.356	30.014	30.138	21.715	413,544
2021-10-25	32.351	32.351	30.909	31.083	22.396	286,780

← NewerPage 21 of 21 · 1,257 trading days

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.