Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.550	15.610	15.180	15.240	10.981	264,898
2023-09-08	15.600	15.900	15.550	15.550	11.204	137,969
2023-09-07	15.910	16.010	15.550	15.680	11.298	336,325
2023-09-06	16.500	16.560	16.080	16.100	11.600	155,626
2023-09-05	16.500	16.540	16.210	16.410	11.824	137,229
2023-09-04	16.600	16.790	16.220	16.500	11.888	115,711
2023-09-01	16.570	16.810	16.270	16.550	11.925	95,056
2023-08-31	16.260	16.570	16.040	16.570	11.939	154,307
2023-08-30	16.460	16.700	15.950	16.260	11.716	366,565
2023-08-29	16.040	16.700	15.960	16.460	11.860	141,484
2023-08-28	15.820	16.130	15.820	15.990	11.521	63,101
2023-08-25	15.600	15.990	15.490	15.780	11.370	169,191
2023-08-24	15.980	16.190	15.600	15.600	11.240	117,880
2023-08-23	16.630	16.800	15.980	15.980	11.514	121,483
2023-08-22	16.200	16.690	16.090	16.620	11.975	132,614
2023-08-21	16.420	16.450	16.200	16.200	11.672	133,250
2023-08-18	16.100	16.520	15.930	16.420	11.831	286,397
2023-08-17	16.700	16.700	16.110	16.150	11.636	297,360
2023-08-16	16.860	16.960	16.550	16.840	12.133	184,157
2023-08-15	17.390	17.410	16.910	16.910	12.184	142,854
2023-08-14	17.200	17.520	17.010	17.390	12.530	140,586
2023-08-11	17.160	17.330	17.050	17.240	12.422	116,470
2023-08-10	17.500	17.540	17.130	17.200	12.393	148,224
2023-08-09	17.600	18.110	17.450	17.540	12.638	243,248
2023-08-08	18.190	18.270	17.520	17.600	12.681	169,244
2023-08-07	18.650	18.650	18.010	18.200	13.113	67,466
2023-08-04	18.500	18.690	18.060	18.650	13.438	87,673
2023-08-03	18.200	18.510	18.050	18.260	13.157	117,941
2023-08-02	18.990	18.990	18.270	18.270	13.164	104,365
2023-08-01	19.350	19.670	18.900	18.990	13.683	97,592
2023-07-31	19.310	19.540	18.810	19.350	13.942	180,609
2023-07-28	19.040	19.650	18.930	19.580	14.108	189,189
2023-07-27	19.590	19.590	19.090	19.090	13.755	257,416
2023-07-26	19.760	19.980	19.290	19.590	14.115	611,477
2023-07-25	18.690	19.650	18.500	19.400	13.978	452,479
2023-07-24	17.080	19.100	17.080	18.630	13.423	863,615
2023-07-21	16.900	17.870	15.850	17.080	12.306	1,162,088
2023-07-20	16.300	16.360	15.730	16.140	11.629	407,422
2023-07-19	16.290	16.330	16.120	16.290	11.737	123,890
2023-07-18	16.140	16.410	16.100	16.300	11.744	82,144
2023-07-17	16.780	16.780	15.980	16.150	11.636	260,601
2023-07-14	16.620	16.950	16.470	16.840	12.133	242,922
2023-07-13	16.010	16.620	16.010	16.620	11.975	288,330
2023-07-12	15.720	16.100	15.610	16.010	11.535	166,185
2023-07-11	15.800	15.950	15.550	15.720	11.326	253,569
2023-07-10	16.210	16.260	15.700	15.800	11.384	242,987
2023-07-07	15.710	16.280	15.620	16.210	11.680	283,914
2023-07-06	16.200	16.230	15.710	15.710	11.319	416,808
2023-07-05	16.370	16.370	16.090	16.120	11.615	278,731
2023-07-04	16.390	16.540	15.900	16.420	11.831	815,066
2023-07-03	16.660	16.940	16.390	16.790	12.097	289,694
2023-06-30	17.000	17.210	16.640	16.700	12.033	505,397
2023-06-29	17.200	17.450	16.990	16.990	12.242	386,762
2023-06-28	17.280	17.530	17.010	17.180	12.378	228,935
2023-06-27	17.140	17.220	16.930	17.210	12.400	146,911
2023-06-26	17.550	17.550	17.030	17.140	12.350	534,952
2023-06-22	17.390	17.620	17.070	17.550	12.645	294,383
2023-06-21	17.350	17.490	16.960	17.390	12.530	394,360
2023-06-20	17.760	17.760	17.260	17.310	12.472	347,320
2023-06-19	17.990	18.190	17.800	17.800	12.825	206,408

← NewerPage 14 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.