Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.164 | 2.240 | 2.136 | 2.198 | 2.198 | 524,621 |
| 2024-08-22 | 2.134 | 2.200 | 2.134 | 2.164 | 2.164 | 548,218 |
| 2024-08-21 | 2.200 | 2.240 | 2.112 | 2.112 | 2.112 | 951,386 |
| 2024-08-20 | 2.190 | 2.238 | 2.186 | 2.200 | 2.200 | 371,053 |
| 2024-08-19 | 2.232 | 2.274 | 2.180 | 2.186 | 2.186 | 1,488,083 |
| 2024-08-16 | 2.246 | 2.284 | 2.220 | 2.224 | 2.224 | 384,860 |
| 2024-08-15 | 2.264 | 2.296 | 2.210 | 2.268 | 2.268 | 479,528 |
| 2024-08-14 | 2.250 | 2.336 | 2.250 | 2.264 | 2.264 | 488,152 |
| 2024-08-13 | 2.230 | 2.250 | 2.168 | 2.250 | 2.250 | 928,661 |
| 2024-08-12 | 2.280 | 2.310 | 2.210 | 2.232 | 2.232 | 927,375 |
| 2024-08-09 | 2.294 | 2.346 | 2.270 | 2.308 | 2.308 | 754,057 |
| 2024-08-08 | 2.370 | 2.392 | 2.276 | 2.282 | 2.282 | 697,026 |
| 2024-08-07 | 2.324 | 2.400 | 2.324 | 2.370 | 2.370 | 208,238 |
| 2024-08-06 | 2.286 | 2.424 | 2.270 | 2.324 | 2.324 | 499,416 |
| 2024-08-05 | 2.290 | 2.314 | 2.154 | 2.296 | 2.296 | 825,189 |
| 2024-08-02 | 2.450 | 2.450 | 2.360 | 2.420 | 2.420 | 519,721 |
| 2024-08-01 | 2.500 | 2.550 | 2.430 | 2.458 | 2.458 | 402,208 |
| 2024-07-31 | 2.570 | 2.632 | 2.460 | 2.512 | 2.512 | 807,376 |
| 2024-07-30 | 2.620 | 2.746 | 2.564 | 2.570 | 2.570 | 801,250 |
| 2024-07-29 | 2.480 | 2.848 | 2.466 | 2.710 | 2.710 | 2,230,388 |
| 2024-07-26 | 2.378 | 2.470 | 2.340 | 2.464 | 2.464 | 924,194 |
| 2024-07-25 | 2.208 | 2.380 | 2.202 | 2.380 | 2.380 | 1,118,165 |
| 2024-07-24 | 2.360 | 2.360 | 2.200 | 2.218 | 2.218 | 2,313,160 |
| 2024-07-23 | 2.310 | 2.446 | 2.300 | 2.350 | 2.350 | 1,710,501 |
| 2024-07-22 | 2.386 | 2.476 | 2.290 | 2.310 | 2.310 | 4,173,790 |
| 2024-07-19 | 2.360 | 2.750 | 2.266 | 2.584 | 2.584 | 2,837,458 |
| 2024-07-18 | 2.618 | 2.706 | 2.522 | 2.614 | 2.614 | 749,151 |
| 2024-07-17 | 2.552 | 2.680 | 2.552 | 2.616 | 2.616 | 332,781 |
| 2024-07-16 | 2.584 | 2.632 | 2.518 | 2.556 | 2.556 | 558,258 |
| 2024-07-15 | 2.674 | 2.674 | 2.576 | 2.584 | 2.584 | 691,538 |
| 2024-07-12 | 2.590 | 2.696 | 2.552 | 2.688 | 2.688 | 764,296 |
| 2024-07-11 | 2.586 | 2.608 | 2.508 | 2.574 | 2.574 | 868,300 |
| 2024-07-10 | 2.730 | 2.730 | 2.586 | 2.586 | 2.586 | 515,054 |
| 2024-07-09 | 2.602 | 2.656 | 2.550 | 2.598 | 2.598 | 1,332,303 |
| 2024-07-08 | 2.746 | 2.776 | 2.598 | 2.620 | 2.620 | 1,162,974 |
| 2024-07-05 | 2.700 | 2.830 | 2.700 | 2.748 | 2.748 | 889,318 |
| 2024-07-04 | 2.700 | 2.732 | 2.672 | 2.690 | 2.690 | 463,132 |
| 2024-07-03 | 2.720 | 2.756 | 2.640 | 2.720 | 2.720 | 1,099,765 |
| 2024-07-02 | 2.800 | 2.820 | 2.702 | 2.710 | 2.710 | 568,208 |
| 2024-07-01 | 2.718 | 2.900 | 2.636 | 2.800 | 2.800 | 1,087,204 |
| 2024-06-28 | 2.780 | 2.780 | 2.696 | 2.720 | 2.720 | 690,481 |
| 2024-06-27 | 2.820 | 2.868 | 2.722 | 2.722 | 2.722 | 558,211 |
| 2024-06-26 | 2.764 | 2.900 | 2.720 | 2.822 | 2.822 | 1,181,810 |
| 2024-06-25 | 3.160 | 3.160 | 2.606 | 2.762 | 2.762 | 4,323,149 |
| 2024-06-24 | 3.272 | 3.272 | 3.130 | 3.160 | 3.160 | 681,445 |
| 2024-06-20 | 3.120 | 3.290 | 3.108 | 3.272 | 3.272 | 560,728 |
| 2024-06-19 | 3.200 | 3.240 | 3.120 | 3.120 | 3.120 | 364,074 |
| 2024-06-18 | 3.250 | 3.280 | 3.150 | 3.194 | 3.194 | 450,331 |
| 2024-06-17 | 3.076 | 3.224 | 3.072 | 3.194 | 3.194 | 539,937 |
| 2024-06-14 | 3.168 | 3.176 | 3.000 | 3.076 | 3.076 | 1,001,718 |
| 2024-06-13 | 3.290 | 3.290 | 3.160 | 3.172 | 3.172 | 515,380 |
| 2024-06-12 | 3.180 | 3.338 | 3.064 | 3.290 | 3.290 | 909,260 |
| 2024-06-11 | 3.310 | 3.332 | 3.124 | 3.180 | 3.180 | 1,805,563 |
| 2024-06-10 | 3.400 | 3.400 | 3.286 | 3.310 | 3.310 | 1,044,830 |
| 2024-06-07 | 3.194 | 3.444 | 3.194 | 3.420 | 3.420 | 2,184,298 |
| 2024-06-05 | 3.090 | 3.194 | 3.060 | 3.194 | 3.194 | 1,255,042 |
| 2024-06-04 | 3.060 | 3.110 | 3.040 | 3.090 | 3.090 | 568,754 |
| 2024-06-03 | 3.140 | 3.140 | 3.010 | 3.038 | 3.038 | 1,178,198 |
| 2024-05-31 | 3.114 | 3.208 | 3.042 | 3.102 | 3.102 | 1,355,014 |
| 2024-05-30 | 2.982 | 3.118 | 2.950 | 3.114 | 3.114 | 1,600,426 |
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.