Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	3.248	3.400	2.970	3.116	3.116	3,753,233
2025-05-14	3.174	3.328	3.100	3.254	3.254	1,399,115
2025-05-13	3.140	3.254	3.022	3.172	3.172	2,486,181
2025-05-12	2.822	3.182	2.822	3.106	3.106	4,051,293
2025-05-09	2.660	2.878	2.556	2.812	2.812	2,807,736
2025-05-08	2.698	2.790	2.484	2.654	2.654	5,022,321
2025-05-07	2.802	3.010	2.554	2.698	2.698	12,091,110
2025-05-06	2.050	2.272	2.030	2.200	2.200	1,753,980
2025-05-05	2.190	2.190	2.030	2.040	2.040	969,778
2025-05-02	2.220	2.226	2.106	2.190	2.190	691,185
2025-04-30	2.124	2.240	2.122	2.206	2.206	593,110
2025-04-29	2.166	2.200	2.108	2.150	2.150	731,058
2025-04-28	2.208	2.250	2.152	2.166	2.166	891,852
2025-04-25	2.140	2.216	2.140	2.206	2.206	562,735
2025-04-24	2.100	2.150	2.068	2.140	2.140	495,439
2025-04-23	2.050	2.108	2.016	2.104	2.104	748,783
2025-04-22	2.020	2.038	1.984	2.030	2.030	345,160
2025-04-17	1.971	2.008	1.954	2.000	2.000	163,498
2025-04-16	2.006	2.006	1.940	1.960	1.960	262,757
2025-04-15	1.990	2.020	1.971	2.014	2.014	445,682
2025-04-14	1.841	1.999	1.841	1.976	1.976	832,391
2025-04-11	1.810	1.827	1.743	1.827	1.827	529,335
2025-04-10	1.880	1.890	1.761	1.799	1.799	1,047,132
2025-04-09	1.679	1.727	1.636	1.686	1.686	761,478
2025-04-08	1.714	1.800	1.690	1.738	1.738	621,499
2025-04-07	1.641	1.777	1.640	1.690	1.690	1,917,410
2025-04-04	1.882	1.938	1.770	1.801	1.801	1,376,565
2025-04-03	1.970	1.970	1.880	1.880	1.880	834,794
2025-04-02	2.070	2.132	1.946	1.986	1.986	1,050,414
2025-04-01	2.102	2.158	2.056	2.090	2.090	588,977
2025-03-31	2.158	2.158	2.084	2.102	2.102	321,274
2025-03-28	2.202	2.214	2.130	2.178	2.178	387,875
2025-03-27	2.120	2.250	2.062	2.202	2.202	699,413
2025-03-26	2.214	2.346	2.084	2.146	2.146	2,788,214
2025-03-25	2.088	2.130	2.030	2.118	2.118	954,960
2025-03-24	2.162	2.172	2.092	2.104	2.104	698,242
2025-03-21	2.140	2.160	2.074	2.156	2.156	1,082,944
2025-03-20	1.960	2.126	1.944	2.124	2.124	2,807,975
2025-03-19	1.950	1.960	1.910	1.957	1.957	340,770
2025-03-18	1.900	1.959	1.881	1.946	1.946	636,848
2025-03-17	1.945	1.950	1.875	1.916	1.916	511,255
2025-03-14	1.822	1.905	1.821	1.905	1.905	483,612
2025-03-13	1.818	1.867	1.800	1.821	1.821	269,517
2025-03-12	1.839	1.859	1.799	1.818	1.818	528,402
2025-03-11	1.831	1.874	1.801	1.812	1.812	399,971
2025-03-10	1.810	1.868	1.791	1.831	1.831	668,318
2025-03-07	1.839	1.839	1.780	1.822	1.822	716,510
2025-03-06	1.937	1.972	1.833	1.848	1.848	893,993
2025-03-05	1.774	1.865	1.774	1.833	1.833	1,298,260
2025-03-04	1.909	1.913	1.777	1.780	1.780	1,484,761
2025-03-03	1.928	1.952	1.890	1.916	1.916	841,430
2025-02-28	1.934	1.941	1.898	1.919	1.919	792,812
2025-02-27	1.920	1.957	1.894	1.919	1.919	617,643
2025-02-26	1.871	1.933	1.869	1.911	1.911	421,054
2025-02-25	1.883	1.927	1.865	1.876	1.876	1,062,286
2025-02-24	1.902	1.938	1.877	1.898	1.898	953,013
2025-02-21	1.962	1.999	1.894	1.926	1.926	1,956,598
2025-02-20	1.970	2.022	1.953	1.962	1.962	772,334
2025-02-19	1.995	2.052	1.933	1.975	1.975	2,315,011
2025-02-18	2.018	2.066	1.931	2.012	2.012	2,253,032

← NewerPage 7 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.