Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	17.990	18.190	17.800	17.800	12.825	206,408
2023-06-16	18.680	18.770	17.990	17.990	12.962	285,851
2023-06-15	18.190	18.680	18.050	18.680	13.459	281,289
2023-06-14	18.400	18.430	17.980	18.270	13.164	365,781
2023-06-13	18.530	18.750	18.350	18.350	13.221	174,981
2023-06-12	18.910	18.970	18.530	18.530	13.351	610,636
2023-06-09	19.800	20.000	18.580	18.970	13.668	625,022
2023-06-08	19.950	20.300	19.520	20.040	14.439	196,862
2023-06-07	20.100	20.560	19.800	19.950	14.374	426,631
2023-06-05	19.810	20.020	19.470	19.880	14.324	202,007
2023-06-02	19.500	19.820	19.250	19.810	14.273	460,624
2023-06-01	19.800	19.800	19.040	19.450	14.014	227,083
2023-05-31	19.000	19.380	18.790	19.280	13.892	334,046
2023-05-30	19.770	20.000	19.090	19.140	13.791	242,264
2023-05-29	20.340	20.460	19.220	19.760	14.237	346,744
2023-05-26	20.960	20.980	19.950	20.320	14.641	437,352
2023-05-25	20.940	21.800	20.840	20.960	15.102	674,942
2023-05-24	21.620	21.620	20.640	20.940	15.088	193,311
2023-05-23	21.260	21.720	21.200	21.620	15.577	184,958
2023-05-22	21.000	21.260	20.720	21.260	15.318	147,667
2023-05-19	20.700	21.100	20.700	21.000	15.131	101,338
2023-05-17	20.920	20.920	20.560	20.700	14.915	60,099
2023-05-16	20.840	20.920	20.260	20.920	15.073	157,508
2023-05-15	20.520	20.840	20.300	20.840	15.015	116,137
2023-05-12	20.840	20.920	20.280	20.560	14.814	130,828
2023-05-11	21.000	21.180	20.500	20.840	15.015	103,091
2023-05-10	21.360	21.820	20.820	20.900	15.059	217,311
2023-05-09	21.920	21.940	21.260	21.460	15.462	270,425
2023-05-08	20.860	21.800	20.860	21.800	15.707	260,483
2023-05-05	19.470	21.060	19.310	20.860	15.030	553,357
2023-05-04	19.500	19.690	18.190	19.360	13.949	881,082
2023-05-03	21.260	21.560	20.840	20.920	15.073	241,978
2023-05-02	21.960	21.960	20.860	21.260	15.318	328,521
2023-04-28	20.000	21.680	19.590	21.400	15.419	1,271,738
2023-04-27	18.980	19.040	18.570	18.720	13.488	297,063
2023-04-26	18.630	19.000	18.160	18.980	13.675	232,105
2023-04-25	18.750	18.900	18.570	18.750	13.510	173,165
2023-04-24	19.190	19.190	18.620	18.710	13.481	233,436
2023-04-21	19.000	19.320	18.880	19.240	13.863	161,162
2023-04-20	19.600	19.600	19.000	19.000	13.690	191,764
2023-04-19	19.870	19.880	19.350	19.610	14.129	210,755
2023-04-18	20.120	20.260	19.890	19.950	14.374	261,452
2023-04-17	20.460	20.760	20.080	20.120	14.497	299,403
2023-04-14	20.540	21.000	20.540	20.680	14.900	108,212
2023-04-13	20.400	20.680	20.100	20.540	14.799	303,068
2023-04-12	21.080	21.080	20.500	20.500	14.771	314,764
2023-04-11	21.240	21.900	21.020	21.080	15.188	249,706
2023-04-06	21.400	21.840	21.200	21.740	15.664	105,286
2023-04-05	21.740	21.740	21.320	21.400	15.419	144,250
2023-04-04	21.560	22.020	21.500	21.740	15.664	204,379
2023-04-03	21.320	21.700	21.080	21.560	15.534	241,536
2023-03-31	21.620	21.700	21.140	21.420	15.433	162,193
2023-03-30	20.920	21.640	20.740	21.500	15.491	607,642
2023-03-29	20.760	21.220	20.620	20.920	15.073	202,059
2023-03-28	21.600	21.600	20.640	20.740	14.943	181,206
2023-03-27	21.520	21.600	21.100	21.320	15.361	222,092
2023-03-24	21.260	21.600	21.220	21.280	15.333	195,843
2023-03-23	21.440	21.660	20.840	21.500	15.491	214,992
2023-03-22	21.120	21.520	21.020	21.100	15.203	348,336
2023-03-21	21.500	21.660	21.100	21.120	15.217	209,640

← NewerPage 15 of 22 · 1,263 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.