Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.122	2.166	2.080	2.080	2.080	393,248
2026-04-29	2.196	2.204	2.108	2.108	2.108	439,547
2026-04-28	2.200	2.222	2.150	2.184	2.184	601,642
2026-04-27	2.100	2.236	2.092	2.188	2.188	925,600
2026-04-24	2.140	2.160	2.080	2.110	2.110	747,826
2026-04-23	2.200	2.218	2.116	2.138	2.138	693,064
2026-04-22	2.164	2.240	2.152	2.180	2.180	907,549
2026-04-21	2.168	2.234	2.118	2.128	2.128	939,839
2026-04-20	2.264	2.320	2.142	2.150	2.150	2,334,417
2026-04-17	2.132	2.310	2.106	2.282	2.282	3,578,679
2026-04-16	1.902	2.148	1.902	2.140	2.140	2,685,377
2026-04-15	1.901	1.989	1.897	1.908	1.908	1,902,389
2026-04-14	1.868	1.930	1.846	1.891	1.891	964,269
2026-04-13	1.825	1.883	1.776	1.868	1.868	423,531
2026-04-10	1.877	1.914	1.804	1.804	1.804	764,099
2026-04-09	1.915	1.999	1.850	1.850	1.850	950,958
2026-04-08	1.840	2.000	1.840	1.892	1.892	2,130,485
2026-04-07	1.908	1.943	1.800	1.804	1.804	1,347,712
2026-04-02	1.923	1.923	1.878	1.908	1.908	244,971
2026-04-01	1.860	1.950	1.853	1.936	1.936	1,286,482
2026-03-31	1.746	1.860	1.736	1.838	1.838	647,320
2026-03-30	1.782	1.782	1.710	1.761	1.761	934,048
2026-03-27	1.849	1.857	1.766	1.786	1.786	739,884
2026-03-26	1.879	1.925	1.800	1.821	1.821	1,147,298
2026-03-25	1.805	1.936	1.800	1.870	1.870	1,251,528
2026-03-24	1.756	1.822	1.724	1.762	1.762	1,295,954
2026-03-23	1.650	1.797	1.624	1.756	1.756	1,363,114
2026-03-20	1.765	1.809	1.695	1.696	1.696	930,754
2026-03-19	1.863	1.900	1.734	1.756	1.756	2,356,417
2026-03-18	1.950	1.950	1.806	1.904	1.904	2,105,535
2026-03-17	2.060	2.258	1.950	1.976	1.976	2,964,038
2026-03-16	1.840	2.090	1.840	2.030	2.030	2,652,874
2026-03-13	1.600	1.896	1.586	1.836	1.836	3,579,215
2026-03-12	1.585	1.586	1.539	1.575	1.575	395,836
2026-03-11	1.605	1.616	1.557	1.583	1.583	623,272
2026-03-10	1.660	1.690	1.589	1.589	1.589	1,083,785
2026-03-09	1.650	1.660	1.588	1.616	1.616	1,079,182
2026-03-06	1.569	1.746	1.563	1.668	1.668	2,812,721
2026-03-05	1.535	1.592	1.510	1.567	1.567	910,812
2026-03-04	1.490	1.546	1.490	1.516	1.516	1,521,959
2026-03-03	1.563	1.563	1.497	1.507	1.507	1,016,413
2026-03-02	1.630	1.634	1.563	1.586	1.586	1,166,755
2026-02-27	1.639	1.711	1.616	1.675	1.675	933,057
2026-02-26	1.600	1.645	1.543	1.630	1.630	701,448
2026-02-25	1.520	1.600	1.520	1.580	1.580	1,357,872
2026-02-24	1.560	1.560	1.483	1.510	1.510	1,320,460
2026-02-23	1.531	1.609	1.501	1.555	1.555	1,464,411
2026-02-20	1.460	1.533	1.460	1.497	1.497	674,581
2026-02-19	1.520	1.548	1.470	1.470	1.470	741,927
2026-02-18	1.520	1.539	1.482	1.516	1.516	748,280
2026-02-17	1.515	1.544	1.486	1.488	1.488	841,839
2026-02-16	1.532	1.555	1.501	1.511	1.511	648,355
2026-02-13	1.501	1.575	1.501	1.537	1.537	1,119,381
2026-02-12	1.598	1.611	1.501	1.501	1.501	1,676,000
2026-02-11	1.500	1.788	1.476	1.606	1.606	4,291,693
2026-02-10	1.465	1.530	1.462	1.499	1.499	1,005,839
2026-02-09	1.484	1.529	1.452	1.469	1.469	1,013,922
2026-02-06	1.415	1.526	1.415	1.470	1.470	1,883,581
2026-02-05	1.485	1.490	1.390	1.406	1.406	2,941,826
2026-02-04	1.500	1.549	1.300	1.450	1.450	11,924,208

← NewerPage 3 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.