Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.682	1.708	1.634	1.708	1.708	794,056
2026-07-27	1.641	1.720	1.624	1.700	1.700	1,093,554
2026-07-24	1.647	1.670	1.599	1.650	1.650	786,539
2026-07-23	1.634	1.692	1.609	1.633	1.633	917,592
2026-07-22	1.600	1.698	1.580	1.670	1.670	1,504,400
2026-07-21	1.536	1.629	1.536	1.617	1.617	1,463,593
2026-07-20	1.600	1.600	1.525	1.536	1.536	912,344
2026-07-17	1.637	1.674	1.561	1.594	1.594	1,990,254
2026-07-16	1.590	1.650	1.576	1.603	1.603	1,057,642
2026-07-15	1.630	1.648	1.582	1.607	1.607	939,803
2026-07-14	1.640	1.678	1.591	1.620	1.620	1,327,235
2026-07-13	1.684	1.684	1.626	1.646	1.646	1,366,766
2026-07-10	1.689	1.744	1.600	1.650	1.650	2,003,723
2026-07-09	1.803	1.804	1.629	1.676	1.676	3,580,964
2026-07-08	1.869	1.869	1.750	1.806	1.806	1,289,166
2026-07-07	1.873	1.926	1.853	1.864	1.864	565,125
2026-07-06	1.921	1.944	1.860	1.876	1.876	515,618
2026-07-03	1.920	1.999	1.911	1.945	1.945	751,759
2026-07-02	1.820	1.959	1.805	1.921	1.921	1,443,848
2026-07-01	1.836	1.878	1.808	1.827	1.827	876,327
2026-06-30	1.830	1.885	1.821	1.863	1.863	746,567
2026-06-29	1.880	1.943	1.812	1.830	1.830	834,299
2026-06-26	1.921	1.970	1.880	1.880	1.880	888,636
2026-06-25	1.989	1.989	1.864	1.932	1.932	1,385,452
2026-06-24	1.920	1.938	1.863	1.877	1.877	1,535,270
2026-06-23	1.970	1.975	1.901	1.921	1.921	1,047,426
2026-06-22	1.990	2.010	1.928	1.976	1.976	1,721,596
2026-06-18	1.980	2.116	1.953	1.969	1.969	2,106,599
2026-06-17	2.126	2.162	1.903	1.960	1.960	3,772,484
2026-06-16	2.258	2.318	2.096	2.096	2.096	1,504,703
2026-06-15	2.310	2.470	2.256	2.256	2.256	1,019,069
2026-06-12	2.248	2.390	2.226	2.308	2.308	1,870,856
2026-06-11	2.302	2.330	2.200	2.200	2.200	1,057,537
2026-06-10	2.482	2.526	2.280	2.288	2.288	2,361,509
2026-06-09	2.920	2.920	2.462	2.462	2.462	3,118,151
2026-06-08	2.780	2.880	2.584	2.866	2.866	3,269,649
2026-06-05	3.040	3.066	2.788	2.804	2.804	1,459,216
2026-06-04	2.860	3.056	2.720	2.982	2.982	3,129,138
2026-06-03	3.260	3.350	2.800	2.882	2.882	4,782,135
2026-06-02	2.936	3.400	2.856	3.216	3.216	3,727,976
2026-06-01	3.120	3.184	2.900	2.954	2.954	2,125,978
2026-05-29	3.100	3.210	2.986	3.080	3.080	4,530,062
2026-05-28	3.008	3.150	2.924	3.100	3.100	1,576,789
2026-05-27	2.986	3.136	2.950	2.950	2.950	3,471,374
2026-05-26	2.690	3.100	2.640	2.946	2.946	5,083,100
2026-05-25	2.758	2.878	2.624	2.692	2.692	1,703,073
2026-05-22	2.626	2.922	2.626	2.740	2.740	2,529,778
2026-05-21	2.594	2.738	2.580	2.618	2.618	1,027,555
2026-05-20	2.602	2.734	2.506	2.580	2.580	972,179
2026-05-19	2.654	2.740	2.552	2.552	2.552	1,815,609
2026-05-18	2.450	2.834	2.426	2.654	2.654	3,171,567
2026-05-15	2.536	2.680	2.446	2.456	2.456	959,558
2026-05-13	2.436	2.560	2.426	2.522	2.522	1,007,907
2026-05-12	2.520	2.600	2.402	2.424	2.424	1,618,832
2026-05-11	2.572	2.730	2.510	2.534	2.534	1,894,298
2026-05-08	2.664	2.960	2.526	2.568	2.568	5,589,553
2026-05-07	2.422	2.726	2.416	2.608	2.608	5,513,098
2026-05-06	1.935	2.444	1.833	2.422	2.422	7,908,732
2026-05-05	1.952	2.060	1.940	1.996	1.996	1,034,600
2026-05-04	2.080	2.164	1.937	1.950	1.950	1,515,221

← NewerPage 2 of 21 · 1,257 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.