Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.006 | 3.120 | 2.950 | 2.980 | 2.980 | 1,910,133 |
| 2024-05-28 | 2.986 | 3.024 | 2.900 | 2.972 | 2.972 | 2,075,286 |
| 2024-05-27 | 2.844 | 2.950 | 2.812 | 2.932 | 2.932 | 1,423,953 |
| 2024-05-24 | 2.812 | 2.870 | 2.800 | 2.844 | 2.844 | 867,734 |
| 2024-05-23 | 2.896 | 3.000 | 2.806 | 2.806 | 2.806 | 2,887,309 |
| 2024-05-22 | 2.874 | 3.048 | 2.766 | 2.896 | 2.896 | 3,096,974 |
| 2024-05-21 | 2.772 | 2.812 | 2.670 | 2.806 | 2.806 | 3,405,420 |
| 2024-05-20 | 3.050 | 3.050 | 2.760 | 2.772 | 2.772 | 6,189,665 |
| 2024-05-17 | 2.936 | 3.030 | 2.760 | 3.002 | 3.002 | 11,202,910 |
| 2024-05-16 | 3.610 | 3.610 | 3.020 | 3.028 | 3.028 | 20,587,801 |
| 2024-05-15 | 4.428 | 4.480 | 4.184 | 4.232 | 4.232 | 1,237,798 |
| 2024-05-14 | 4.294 | 4.410 | 4.134 | 4.400 | 4.400 | 1,256,635 |
| 2024-05-13 | 4.410 | 4.438 | 4.160 | 4.194 | 4.194 | 1,160,332 |
| 2024-05-10 | 4.274 | 4.400 | 4.252 | 4.332 | 4.332 | 1,579,276 |
| 2024-05-08 | 4.060 | 4.302 | 3.982 | 4.202 | 4.202 | 2,306,099 |
| 2024-05-07 | 4.072 | 4.250 | 3.954 | 4.060 | 4.060 | 1,380,984 |
| 2024-05-06 | 4.096 | 4.222 | 4.032 | 4.072 | 4.072 | 1,513,320 |
| 2024-05-03 | 3.872 | 4.060 | 3.762 | 4.046 | 4.046 | 1,272,513 |
| 2024-05-02 | 3.928 | 4.038 | 3.828 | 3.922 | 3.922 | 1,024,259 |
| 2024-04-30 | 4.080 | 4.166 | 3.928 | 3.928 | 3.928 | 1,520,726 |
| 2024-04-29 | 3.938 | 4.080 | 3.784 | 4.080 | 4.080 | 1,456,615 |
| 2024-04-26 | 3.610 | 3.938 | 3.582 | 3.864 | 3.864 | 2,072,173 |
| 2024-04-25 | 3.860 | 3.888 | 3.560 | 3.586 | 3.586 | 3,717,149 |
| 2024-04-24 | 3.898 | 3.900 | 3.720 | 3.900 | 3.900 | 1,394,872 |
| 2024-04-23 | 3.766 | 3.900 | 3.692 | 3.898 | 3.898 | 1,353,029 |
| 2024-04-22 | 3.700 | 3.912 | 3.622 | 3.732 | 3.732 | 1,387,351 |
| 2024-04-19 | 3.582 | 3.700 | 3.500 | 3.700 | 3.700 | 941,943 |
| 2024-04-18 | 3.952 | 3.952 | 3.552 | 3.582 | 3.582 | 2,456,214 |
| 2024-04-17 | 3.832 | 4.080 | 3.752 | 3.812 | 3.812 | 3,167,138 |
| 2024-04-16 | 3.698 | 3.908 | 3.568 | 3.854 | 3.854 | 2,153,728 |
| 2024-04-15 | 3.638 | 3.748 | 3.458 | 3.698 | 3.698 | 2,114,568 |
| 2024-04-12 | 3.610 | 3.770 | 3.572 | 3.636 | 3.636 | 2,314,144 |
| 2024-04-11 | 3.686 | 3.700 | 3.370 | 3.588 | 3.588 | 3,087,163 |
| 2024-04-10 | 3.890 | 3.924 | 3.550 | 3.644 | 3.644 | 3,022,347 |
| 2024-04-09 | 3.852 | 4.180 | 3.636 | 3.820 | 3.820 | 8,335,696 |
| 2024-04-08 | 3.420 | 3.968 | 3.420 | 3.776 | 3.776 | 4,137,394 |
| 2024-04-05 | 3.476 | 3.476 | 3.300 | 3.330 | 3.330 | 2,246,001 |
| 2024-04-04 | 3.432 | 3.678 | 3.340 | 3.536 | 3.536 | 4,197,593 |
| 2024-04-03 | 3.000 | 3.292 | 2.974 | 3.274 | 3.274 | 1,944,828 |
| 2024-04-02 | 3.094 | 3.280 | 2.970 | 2.974 | 2.974 | 2,443,616 |
| 2024-03-28 | 3.264 | 3.268 | 3.094 | 3.100 | 3.100 | 861,153 |
| 2024-03-27 | 2.960 | 3.232 | 2.954 | 3.190 | 3.190 | 2,251,901 |
| 2024-03-26 | 2.850 | 2.974 | 2.794 | 2.948 | 2.948 | 3,694,047 |
| 2024-03-25 | 2.954 | 3.100 | 2.806 | 2.850 | 2.850 | 2,658,927 |
| 2024-03-22 | 2.746 | 2.962 | 2.642 | 2.962 | 2.962 | 2,813,798 |
| 2024-03-21 | 2.638 | 2.850 | 2.566 | 2.746 | 2.746 | 2,798,099 |
| 2024-03-20 | 2.604 | 2.712 | 2.576 | 2.628 | 2.628 | 1,894,058 |
| 2024-03-19 | 2.606 | 2.816 | 2.554 | 2.668 | 2.668 | 2,328,798 |
| 2024-03-18 | 2.928 | 2.980 | 2.612 | 2.618 | 2.618 | 3,150,863 |
| 2024-03-15 | 3.030 | 3.070 | 2.862 | 2.972 | 2.972 | 1,639,505 |
| 2024-03-14 | 3.368 | 3.368 | 2.990 | 3.034 | 3.034 | 1,570,189 |
| 2024-03-13 | 3.456 | 3.584 | 3.276 | 3.342 | 3.342 | 2,042,740 |
| 2024-03-12 | 4.800 | 5.000 | 4.718 | 4.840 | 3.487 | 1,723,779 |
| 2024-03-11 | 5.120 | 5.150 | 4.734 | 4.756 | 3.427 | 1,826,592 |
| 2024-03-08 | 4.950 | 5.175 | 4.744 | 5.090 | 3.667 | 1,927,569 |
| 2024-03-07 | 4.802 | 5.140 | 4.346 | 4.950 | 3.567 | 3,310,006 |
| 2024-03-06 | 4.706 | 4.870 | 4.550 | 4.802 | 3.460 | 385,440 |
| 2024-03-05 | 4.650 | 4.826 | 4.452 | 4.706 | 3.391 | 541,108 |
| 2024-03-04 | 4.882 | 5.000 | 4.644 | 4.664 | 3.361 | 541,646 |
| 2024-03-01 | 4.530 | 4.840 | 4.456 | 4.802 | 3.460 | 1,017,962 |
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.