Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.400	7.500	6.995	7.025	5.062	928,819
2023-12-01	7.195	7.345	7.115	7.315	5.271	528,822
2023-11-30	7.120	7.375	7.120	7.195	5.184	828,028
2023-11-29	7.460	7.595	7.105	7.260	5.231	765,040
2023-11-28	7.575	7.605	7.445	7.460	5.375	352,064
2023-11-27	7.745	7.745	7.560	7.575	5.458	326,016
2023-11-24	7.555	7.770	7.555	7.770	5.598	182,555
2023-11-23	7.770	7.825	7.490	7.555	5.444	415,473
2023-11-22	7.410	7.770	7.400	7.770	5.598	339,291
2023-11-21	7.710	7.710	7.400	7.400	5.332	563,470
2023-11-20	7.615	7.910	7.565	7.710	5.555	265,775
2023-11-17	7.500	7.620	7.490	7.615	5.487	398,573
2023-11-16	7.785	7.785	7.500	7.500	5.404	308,731
2023-11-15	7.900	8.000	7.695	7.785	5.609	497,265
2023-11-14	7.530	7.820	7.530	7.800	5.620	761,407
2023-11-13	7.635	7.715	7.360	7.530	5.425	689,971
2023-11-10	7.515	7.655	7.300	7.635	5.501	551,341
2023-11-09	7.315	7.635	7.300	7.515	5.415	1,110,166
2023-11-08	7.755	7.995	7.310	7.310	5.267	2,311,425
2023-11-07	9.020	9.020	7.700	7.745	5.580	3,650,834
2023-11-06	10.450	10.730	10.350	10.510	7.573	532,412
2023-11-03	10.030	10.650	10.030	10.380	7.479	497,314
2023-11-02	10.400	10.750	10.210	10.210	7.356	602,911
2023-11-01	10.890	10.890	9.950	10.350	7.457	462,094
2023-10-31	9.950	10.330	9.920	10.280	7.407	262,458
2023-10-30	9.795	10.120	9.795	9.950	7.169	159,188
2023-10-27	10.260	10.310	9.665	9.795	7.057	409,630
2023-10-26	9.840	10.400	9.660	10.260	7.392	448,004
2023-10-25	10.310	10.310	9.630	9.840	7.090	394,308
2023-10-24	9.900	10.350	9.690	10.310	7.429	417,898
2023-10-23	10.380	10.470	9.855	9.900	7.133	408,477
2023-10-20	10.820	10.820	10.250	10.390	7.486	526,041
2023-10-19	11.140	11.290	10.770	10.980	7.911	314,881
2023-10-18	11.940	11.940	11.250	11.250	8.106	326,504
2023-10-17	12.050	12.160	11.400	11.770	8.480	709,602
2023-10-16	12.590	12.590	12.170	12.210	8.797	285,489
2023-10-13	12.870	12.870	12.500	12.550	9.042	163,001
2023-10-12	13.150	13.400	12.870	12.870	9.273	162,796
2023-10-11	13.580	13.700	13.110	13.150	9.475	191,674
2023-10-10	12.830	13.670	12.830	13.580	9.785	418,196
2023-10-09	12.910	13.060	12.650	12.650	9.115	160,700
2023-10-06	12.950	13.130	12.630	12.990	9.359	338,696
2023-10-05	12.840	13.000	12.750	12.950	9.331	215,737
2023-10-04	12.850	13.020	12.700	12.840	9.251	268,570
2023-10-03	13.500	13.590	12.850	12.850	9.259	248,993
2023-10-02	13.600	13.900	13.530	13.590	9.792	432,086
2023-09-29	13.450	13.650	13.260	13.580	9.785	276,905
2023-09-28	13.110	13.500	13.020	13.450	9.691	153,878
2023-09-27	13.090	13.300	12.960	13.110	9.446	272,713
2023-09-26	13.420	13.420	12.940	13.100	9.439	362,898
2023-09-25	13.970	13.990	13.330	13.480	9.713	241,984
2023-09-22	14.000	14.250	13.910	14.000	10.087	251,270
2023-09-21	14.000	14.250	14.000	14.110	10.166	127,281
2023-09-20	13.830	14.430	13.800	14.330	10.325	218,668
2023-09-19	14.270	14.350	13.860	13.860	9.986	410,842
2023-09-18	14.610	14.610	14.260	14.270	10.282	344,249
2023-09-15	15.400	15.420	14.610	14.660	10.563	189,652
2023-09-14	14.900	15.120	14.740	15.010	10.815	206,752
2023-09-13	14.800	14.960	14.640	14.960	10.779	130,296
2023-09-12	15.240	15.240	14.800	14.800	10.664	212,052

← NewerPage 13 of 22 · 1,262 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.