Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.264 | 4.524 | 4.210 | 4.520 | 3.257 | 425,924 |
| 2024-02-28 | 4.334 | 4.336 | 4.212 | 4.262 | 3.071 | 638,575 |
| 2024-02-27 | 4.292 | 4.454 | 4.188 | 4.334 | 3.123 | 641,584 |
| 2024-02-26 | 4.508 | 4.512 | 4.238 | 4.238 | 3.054 | 920,001 |
| 2024-02-23 | 4.532 | 4.714 | 4.410 | 4.508 | 3.248 | 776,442 |
| 2024-02-22 | 4.670 | 4.710 | 4.460 | 4.526 | 3.261 | 655,285 |
| 2024-02-21 | 4.670 | 4.750 | 4.520 | 4.572 | 3.294 | 416,813 |
| 2024-02-20 | 4.816 | 4.856 | 4.588 | 4.682 | 3.373 | 651,774 |
| 2024-02-19 | 4.736 | 4.930 | 4.506 | 4.824 | 3.476 | 1,479,313 |
| 2024-02-16 | 4.620 | 4.916 | 4.620 | 4.736 | 3.412 | 1,080,690 |
| 2024-02-15 | 4.980 | 4.980 | 4.610 | 4.610 | 3.322 | 744,803 |
| 2024-02-14 | 4.684 | 5.045 | 4.650 | 4.972 | 3.582 | 1,132,355 |
| 2024-02-13 | 4.670 | 4.922 | 4.642 | 4.684 | 3.375 | 1,178,444 |
| 2024-02-12 | 4.696 | 4.800 | 4.552 | 4.670 | 3.365 | 924,091 |
| 2024-02-09 | 4.654 | 4.738 | 4.472 | 4.524 | 3.260 | 1,107,632 |
| 2024-02-08 | 4.394 | 4.588 | 4.298 | 4.504 | 3.245 | 1,588,106 |
| 2024-02-07 | 4.656 | 4.750 | 4.226 | 4.226 | 3.045 | 1,353,403 |
| 2024-02-06 | 4.310 | 4.550 | 4.306 | 4.550 | 3.278 | 872,610 |
| 2024-02-05 | 4.312 | 4.456 | 4.222 | 4.306 | 3.103 | 919,855 |
| 2024-02-02 | 4.500 | 4.720 | 4.274 | 4.274 | 3.080 | 2,135,440 |
| 2024-02-01 | 5.135 | 5.150 | 4.314 | 4.402 | 3.172 | 3,985,638 |
| 2024-01-31 | 4.796 | 5.035 | 4.752 | 4.908 | 3.536 | 956,668 |
| 2024-01-30 | 4.852 | 4.964 | 4.686 | 4.796 | 3.456 | 524,426 |
| 2024-01-29 | 4.614 | 4.850 | 4.506 | 4.850 | 3.495 | 1,679,025 |
| 2024-01-26 | 4.700 | 4.750 | 4.582 | 4.614 | 3.324 | 1,473,562 |
| 2024-01-25 | 4.830 | 5.085 | 4.786 | 4.786 | 3.448 | 408,641 |
| 2024-01-24 | 4.800 | 4.900 | 4.688 | 4.830 | 3.480 | 1,066,395 |
| 2024-01-23 | 5.030 | 5.110 | 4.908 | 4.980 | 3.588 | 478,026 |
| 2024-01-22 | 4.900 | 5.100 | 4.860 | 5.030 | 3.624 | 882,918 |
| 2024-01-19 | 5.090 | 5.090 | 4.800 | 4.924 | 3.548 | 1,495,698 |
| 2024-01-18 | 5.130 | 5.150 | 4.944 | 5.085 | 3.664 | 853,293 |
| 2024-01-17 | 5.140 | 5.240 | 4.990 | 5.130 | 3.696 | 1,097,540 |
| 2024-01-16 | 5.215 | 5.355 | 5.130 | 5.135 | 3.700 | 756,724 |
| 2024-01-15 | 5.530 | 5.550 | 5.210 | 5.210 | 3.754 | 922,133 |
| 2024-01-12 | 5.465 | 5.700 | 5.380 | 5.500 | 3.963 | 2,400,546 |
| 2024-01-11 | 6.000 | 6.040 | 5.455 | 5.465 | 3.938 | 1,926,813 |
| 2024-01-10 | 5.710 | 6.095 | 5.710 | 5.805 | 4.183 | 2,212,380 |
| 2024-01-09 | 5.655 | 5.860 | 5.425 | 5.700 | 4.107 | 1,865,931 |
| 2024-01-08 | 5.800 | 5.800 | 5.355 | 5.575 | 4.017 | 3,109,042 |
| 2024-01-05 | 5.975 | 6.025 | 5.775 | 5.800 | 4.179 | 359,205 |
| 2024-01-04 | 5.840 | 6.030 | 5.800 | 5.975 | 4.305 | 953,108 |
| 2024-01-03 | 6.000 | 6.000 | 5.600 | 5.840 | 4.208 | 2,063,320 |
| 2024-01-02 | 5.890 | 6.180 | 5.890 | 5.900 | 4.251 | 1,015,887 |
| 2023-12-29 | 6.000 | 6.075 | 5.860 | 5.890 | 4.244 | 1,298,502 |
| 2023-12-28 | 6.165 | 6.225 | 5.925 | 5.970 | 4.302 | 1,512,590 |
| 2023-12-27 | 6.340 | 6.535 | 6.100 | 6.150 | 4.431 | 3,130,579 |
| 2023-12-22 | 6.340 | 6.470 | 6.035 | 6.290 | 4.532 | 2,544,257 |
| 2023-12-21 | 6.550 | 6.720 | 6.200 | 6.340 | 4.568 | 3,741,388 |
| 2023-12-20 | 5.810 | 6.750 | 5.790 | 6.670 | 4.806 | 7,666,678 |
| 2023-12-19 | 5.090 | 5.635 | 5.090 | 5.635 | 4.060 | 5,207,471 |
| 2023-12-18 | 4.984 | 5.250 | 4.878 | 5.050 | 3.639 | 4,068,572 |
| 2023-12-15 | 5.145 | 5.295 | 4.934 | 4.934 | 3.555 | 5,121,435 |
| 2023-12-14 | 5.730 | 5.930 | 4.836 | 4.998 | 3.601 | 10,908,726 |
| 2023-12-13 | 7.740 | 7.740 | 5.525 | 5.540 | 3.992 | 15,247,692 |
| 2023-12-12 | 7.805 | 7.885 | 7.330 | 7.600 | 5.476 | 939,103 |
| 2023-12-11 | 7.400 | 7.900 | 7.210 | 7.805 | 5.624 | 1,000,829 |
| 2023-12-08 | 6.990 | 7.445 | 6.940 | 7.365 | 5.307 | 1,332,916 |
| 2023-12-07 | 7.000 | 7.465 | 6.710 | 6.955 | 5.011 | 2,285,049 |
| 2023-12-06 | 6.805 | 7.155 | 6.805 | 6.960 | 5.015 | 1,007,579 |
| 2023-12-05 | 6.990 | 7.000 | 6.750 | 6.805 | 4.903 | 1,561,990 |
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.