Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.076	2.138	1.990	2.020	2.020	1,828,170
2025-02-14	2.068	2.138	2.062	2.090	2.090	1,118,534
2025-02-13	2.090	2.142	2.050	2.088	2.088	1,325,471
2025-02-12	2.064	2.140	2.062	2.088	2.088	685,772
2025-02-11	2.074	2.118	2.036	2.070	2.070	1,009,914
2025-02-10	2.110	2.162	2.050	2.082	2.082	1,269,216
2025-02-07	2.040	2.162	2.040	2.104	2.104	1,190,709
2025-02-06	2.032	2.068	1.996	2.050	2.050	1,337,618
2025-02-05	2.200	2.208	1.981	2.024	2.024	5,261,044
2025-02-04	2.750	2.818	2.230	2.288	2.288	7,004,015
2025-02-03	2.598	2.640	2.370	2.580	2.580	2,360,062
2025-01-31	2.400	2.640	2.400	2.634	2.634	2,126,096
2025-01-30	2.420	2.420	2.342	2.376	2.376	1,128,359
2025-01-29	2.548	2.580	2.398	2.408	2.408	875,691
2025-01-28	2.408	2.500	2.408	2.488	2.488	1,009,559
2025-01-27	2.558	2.558	2.390	2.404	2.404	1,929,794
2025-01-24	2.612	2.666	2.520	2.558	2.558	1,237,663
2025-01-23	2.498	2.574	2.400	2.570	2.570	1,842,073
2025-01-22	2.548	2.664	2.490	2.520	2.520	2,950,581
2025-01-21	2.384	2.536	2.362	2.518	2.518	2,193,333
2025-01-20	2.380	2.410	2.332	2.384	2.384	476,075
2025-01-17	2.428	2.428	2.326	2.370	2.370	1,035,715
2025-01-16	2.372	2.412	2.290	2.380	2.380	1,347,059
2025-01-15	2.116	2.386	2.100	2.360	2.360	3,712,890
2025-01-14	2.088	2.180	2.062	2.104	2.104	1,143,279
2025-01-13	2.168	2.168	2.062	2.064	2.064	1,260,445
2025-01-10	2.108	2.218	2.074	2.154	2.154	1,718,429
2025-01-09	2.200	2.200	2.080	2.090	2.090	1,992,706
2025-01-08	2.248	2.328	2.058	2.230	2.230	4,893,094
2025-01-07	2.360	2.378	2.130	2.138	2.138	2,416,475
2025-01-03	2.202	2.390	2.196	2.338	2.338	3,004,478
2025-01-02	2.118	2.182	2.052	2.140	2.140	1,241,580
2024-12-30	2.226	2.226	2.038	2.138	2.138	2,549,783
2024-12-27	1.800	2.274	1.770	2.228	2.228	5,764,437
2024-12-23	1.845	1.845	1.728	1.732	1.732	1,374,452
2024-12-20	1.949	1.949	1.761	1.865	1.865	1,471,288
2024-12-19	1.903	1.958	1.829	1.910	1.910	1,209,575
2024-12-18	1.680	2.022	1.671	1.898	1.898	6,056,801
2024-12-17	1.591	1.663	1.586	1.661	1.661	1,555,021
2024-12-16	1.600	1.649	1.571	1.599	1.599	2,429,221
2024-12-13	1.667	1.668	1.553	1.572	1.572	1,639,385
2024-12-12	1.549	1.642	1.540	1.612	1.612	2,581,479
2024-12-11	1.512	1.588	1.460	1.521	1.521	8,100,474
2024-12-10	1.657	1.657	1.503	1.511	1.511	6,675,720
2024-12-09	1.914	1.914	1.631	1.650	1.650	6,781,472
2024-12-06	1.817	1.945	1.817	1.924	1.924	2,454,978
2024-12-05	1.864	1.898	1.812	1.830	1.830	999,685
2024-12-04	1.783	1.878	1.780	1.840	1.840	1,030,638
2024-12-03	1.782	1.818	1.763	1.798	1.798	761,165
2024-12-02	1.795	1.840	1.100	1.792	1.792	1,025,517
2024-11-29	1.835	1.848	1.794	1.825	1.825	603,988
2024-11-28	1.823	1.925	1.815	1.828	1.828	822,871
2024-11-27	1.797	1.848	1.797	1.813	1.813	485,577
2024-11-26	1.846	1.850	1.785	1.796	1.796	598,048
2024-11-25	1.782	1.851	1.782	1.843	1.843	1,087,729
2024-11-22	1.800	1.872	1.784	1.797	1.797	1,498,464
2024-11-21	1.860	1.860	1.780	1.796	1.796	1,811,333
2024-11-20	1.945	2.122	1.812	1.817	1.817	2,604,889
2024-11-19	2.040	2.124	1.928	1.940	1.940	1,700,674
2024-11-18	1.812	2.000	1.812	2.000	2.000	1,722,570

← NewerPage 8 of 22 · 1,262 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.