Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.056	2.150	1.960	2.072	2.072	1,738,056
2026-02-02	1.989	2.080	1.964	2.052	2.052	740,288
2026-01-30	2.090	2.142	1.998	1.998	1.998	1,220,675
2026-01-29	2.112	2.130	2.028	2.102	2.102	1,147,903
2026-01-28	2.080	2.112	2.032	2.112	2.112	936,588
2026-01-27	2.086	2.150	2.068	2.068	2.068	1,096,431
2026-01-26	2.020	2.096	1.992	2.082	2.082	1,008,291
2026-01-23	2.012	2.064	1.971	2.010	2.010	1,547,044
2026-01-22	1.901	2.038	1.901	2.022	2.022	2,000,548
2026-01-21	1.978	1.978	1.872	1.888	1.888	1,109,534
2026-01-20	1.950	1.980	1.900	1.978	1.978	834,515
2026-01-19	1.998	2.024	1.900	1.960	1.960	923,280
2026-01-16	1.952	2.058	1.938	2.056	2.056	1,834,850
2026-01-15	1.975	2.004	1.931	1.950	1.950	786,988
2026-01-14	1.970	2.030	1.933	1.979	1.979	788,189
2026-01-13	1.921	1.981	1.880	1.957	1.957	1,050,925
2026-01-12	1.988	2.008	1.910	1.922	1.922	1,115,702
2026-01-09	2.000	2.026	1.911	1.990	1.990	1,530,661
2026-01-08	2.034	2.036	1.863	2.004	2.004	4,596,375
2026-01-07	2.200	2.226	2.036	2.036	2.036	3,286,653
2026-01-05	2.288	2.384	2.194	2.200	2.200	1,227,783
2026-01-02	2.190	2.292	2.170	2.266	2.266	1,652,802
2025-12-30	2.148	2.182	2.112	2.160	2.160	2,479,406
2025-12-29	2.350	2.390	2.142	2.142	2.142	3,430,288
2025-12-23	2.300	2.420	2.176	2.300	2.300	4,005,104
2025-12-22	2.140	2.294	2.100	2.260	2.260	2,716,013
2025-12-19	2.200	2.290	2.104	2.130	2.130	4,042,119
2025-12-18	2.250	2.338	2.090	2.188	2.188	7,502,591
2025-12-17	2.248	2.558	2.186	2.256	2.256	12,691,420
2025-12-16	2.074	2.250	1.870	2.220	2.220	8,657,118
2025-12-15	1.822	2.078	1.792	1.904	1.904	12,646,130
2025-12-12	1.614	1.644	1.541	1.541	1.541	1,017,269
2025-12-11	1.610	1.650	1.583	1.602	1.602	1,408,992
2025-12-10	1.565	1.620	1.514	1.610	1.610	2,146,504
2025-12-09	1.540	1.565	1.500	1.533	1.533	535,734
2025-12-08	1.560	1.627	1.506	1.525	1.525	2,014,753
2025-12-05	1.491	1.640	1.477	1.556	1.556	2,544,783
2025-12-04	1.516	1.522	1.450	1.490	1.490	1,586,989
2025-12-03	1.570	1.592	1.510	1.510	1.510	1,049,562
2025-12-02	1.598	1.598	1.538	1.576	1.576	517,670
2025-12-01	1.720	1.720	1.568	1.568	1.568	1,899,374
2025-11-28	1.691	1.721	1.633	1.712	1.712	1,308,489
2025-11-27	1.600	1.750	1.600	1.674	1.674	2,019,608
2025-11-26	1.520	1.620	1.520	1.584	1.584	764,789
2025-11-25	1.501	1.560	1.480	1.506	1.506	951,546
2025-11-24	1.454	1.510	1.420	1.502	1.502	632,655
2025-11-21	1.471	1.500	1.419	1.433	1.433	656,610
2025-11-20	1.429	1.519	1.429	1.468	1.468	945,924
2025-11-19	1.431	1.475	1.408	1.422	1.422	530,162
2025-11-18	1.485	1.485	1.406	1.421	1.421	1,163,881
2025-11-17	1.470	1.535	1.460	1.485	1.485	1,143,301
2025-11-14	1.513	1.547	1.466	1.467	1.467	1,099,740
2025-11-13	1.573	1.596	1.510	1.511	1.511	944,818
2025-11-12	1.578	1.598	1.538	1.576	1.576	694,578
2025-11-11	1.586	1.619	1.538	1.566	1.566	1,636,717
2025-11-10	1.545	1.650	1.545	1.588	1.588	1,769,735
2025-11-07	1.581	1.616	1.535	1.540	1.540	1,598,162
2025-11-06	1.694	1.750	1.570	1.600	1.600	2,279,940
2025-11-05	1.672	1.850	1.651	1.681	1.681	2,299,556
2025-11-04	1.712	1.722	1.658	1.675	1.675	1,244,251

← NewerPage 4 of 22 · 1,261 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.