Tobii AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.779	1.841	1.779	1.818	1.818	1,969,429
2024-11-14	1.795	1.826	1.763	1.773	1.773	922,828
2024-11-13	1.820	1.846	1.763	1.784	1.784	1,244,345
2024-11-12	1.840	1.852	1.790	1.816	1.816	1,316,429
2024-11-11	1.917	1.988	1.838	1.838	1.838	1,575,407
2024-11-08	2.048	2.048	1.897	1.919	1.919	1,204,128
2024-11-07	2.000	2.000	1.732	1.972	1.972	1,887,771
2024-11-06	2.012	2.056	1.961	1.979	1.979	1,170,490
2024-11-05	2.016	2.080	1.975	2.014	2.014	994,081
2024-11-04	2.062	2.086	1.967	2.016	2.016	1,755,786
2024-11-01	2.002	2.044	1.982	2.044	2.044	606,645
2024-10-31	2.036	2.042	1.999	2.012	2.012	888,594
2024-10-30	2.030	2.080	2.000	2.048	2.048	1,210,593
2024-10-29	2.130	2.190	2.010	2.022	2.022	3,082,017
2024-10-28	2.300	2.312	2.122	2.134	2.134	1,852,411
2024-10-25	2.688	2.792	2.128	2.222	2.222	8,979,481
2024-10-24	2.450	2.490	2.338	2.338	2.338	687,404
2024-10-23	2.466	2.534	2.420	2.492	2.492	266,529
2024-10-22	2.438	2.488	2.394	2.466	2.466	534,138
2024-10-21	2.382	2.452	2.382	2.440	2.440	238,227
2024-10-18	2.390	2.444	2.368	2.430	2.430	273,122
2024-10-17	2.380	2.428	2.380	2.390	2.390	99,662
2024-10-16	2.374	2.430	2.338	2.422	2.422	368,682
2024-10-15	2.400	2.406	2.352	2.374	2.374	320,268
2024-10-14	2.290	2.438	2.290	2.410	2.410	395,429
2024-10-11	2.298	2.324	2.278	2.290	2.290	278,352
2024-10-10	2.304	2.350	2.268	2.298	2.298	420,050
2024-10-09	2.286	2.332	2.260	2.304	2.304	338,246
2024-10-08	2.280	2.348	2.250	2.286	2.286	306,077
2024-10-07	2.362	2.398	2.250	2.282	2.282	330,862
2024-10-04	2.268	2.386	2.250	2.362	2.362	491,553
2024-10-03	2.270	2.304	2.244	2.268	2.268	264,759
2024-10-02	2.226	2.308	2.200	2.264	2.264	549,100
2024-10-01	2.360	2.360	2.186	2.224	2.224	843,641
2024-09-30	2.336	2.362	2.260	2.320	2.320	197,574
2024-09-27	2.284	2.362	2.246	2.336	2.336	1,527,370
2024-09-26	2.292	2.362	2.270	2.284	2.284	273,216
2024-09-25	2.300	2.322	2.264	2.286	2.286	323,909
2024-09-24	2.492	2.502	2.300	2.300	2.300	1,254,391
2024-09-23	2.582	2.582	2.502	2.502	2.502	315,647
2024-09-20	2.630	2.636	2.524	2.582	2.582	494,124
2024-09-19	2.536	2.650	2.510	2.630	2.630	599,820
2024-09-18	2.542	2.662	2.468	2.534	2.534	935,519
2024-09-17	2.480	2.574	2.458	2.542	2.542	547,084
2024-09-16	2.578	2.580	2.460	2.480	2.480	1,242,534
2024-09-13	2.478	2.578	2.446	2.548	2.548	751,542
2024-09-12	2.502	2.524	2.366	2.464	2.464	1,475,295
2024-09-11	2.230	2.538	2.226	2.502	2.502	3,514,098
2024-09-10	2.160	2.248	2.108	2.230	2.230	1,370,519
2024-09-09	2.116	2.168	2.068	2.138	2.138	1,719,303
2024-09-06	2.062	2.170	2.042	2.100	2.100	902,663
2024-09-05	2.038	2.090	2.034	2.062	2.062	471,208
2024-09-04	2.048	2.088	2.026	2.038	2.038	510,259
2024-09-03	2.080	2.082	2.024	2.054	2.054	623,749
2024-09-02	2.120	2.182	2.052	2.070	2.070	1,114,517
2024-08-30	2.112	2.112	2.024	2.080	2.080	1,121,328
2024-08-29	2.250	2.310	1.982	2.072	2.072	4,098,690
2024-08-28	2.200	2.260	2.154	2.226	2.226	1,399,433
2024-08-27	2.130	2.240	2.022	2.186	2.186	7,757,234
2024-08-26	2.198	2.242	2.114	2.128	2.128	701,429

← NewerPage 9 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.