Tobii AB (publ) (0R6W.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:21PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.89 | 4.04 | 4.01 | 4.01 | 4.01 | 4,234 |
| 02 May 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 29 Apr 2024 | 3.97 | 4.03 | 3.84 | 4.03 | 4.03 | 14,454 |
| 26 Apr 2024 | 3.64 | 3.86 | 3.61 | 3.86 | 3.86 | 3,019 |
| 25 Apr 2024 | 3.86 | 3.86 | 3.59 | 3.69 | 3.69 | 76,152 |
| 24 Apr 2024 | 3.89 | 3.90 | 3.75 | 3.90 | 3.90 | 6,530 |
| 23 Apr 2024 | 3.81 | 3.90 | 3.90 | 3.90 | 3.90 | 21,740 |
| 22 Apr 2024 | 3.67 | 3.78 | 3.73 | 3.73 | 3.73 | 230,477 |
| 19 Apr 2024 | 3.59 | 3.70 | 3.54 | 3.62 | 3.62 | 31,214 |
| 18 Apr 2024 | 3.93 | 3.67 | 3.62 | 3.67 | 3.67 | 23,232 |
| 17 Apr 2024 | 3.83 | 4.01 | 3.80 | 3.80 | 3.80 | 127,302 |
| 16 Apr 2024 | 3.66 | 3.85 | 3.64 | 3.85 | 3.85 | 529,540 |
| 15 Apr 2024 | 3.64 | 3.70 | 3.53 | 3.70 | 3.70 | 6,840 |
| 12 Apr 2024 | 3.62 | 3.72 | 3.61 | 3.64 | 3.64 | 17,057 |
| 11 Apr 2024 | 3.67 | 3.69 | 3.49 | 3.59 | 3.59 | 70,919 |
| 10 Apr 2024 | 3.87 | 3.76 | 3.64 | 3.64 | 3.64 | 1,594 |
| 09 Apr 2024 | 3.83 | 4.16 | 3.82 | 3.82 | 3.82 | 29,442 |
| 08 Apr 2024 | 3.42 | 3.79 | 3.70 | 3.77 | 3.77 | 19,133 |
| 05 Apr 2024 | 3.47 | 3.35 | 3.33 | 3.35 | 3.35 | 40,799 |
| 04 Apr 2024 | 3.42 | 3.68 | 3.37 | 3.48 | 3.48 | 228,920 |
| 03 Apr 2024 | 3.02 | 3.27 | 3.27 | 3.27 | 3.27 | 1,023 |
| 02 Apr 2024 | 3.05 | 3.24 | 3.01 | 3.13 | 3.13 | 27,705 |
| 28 Mar 2024 | 3.24 | 3.12 | 3.10 | 3.10 | 3.10 | 976 |
| 27 Mar 2024 | 2.97 | 3.21 | 3.00 | 3.11 | 3.11 | 119,773 |
| 26 Mar 2024 | 2.87 | 2.90 | 2.89 | 2.90 | 2.90 | 142,200 |
| 25 Mar 2024 | 2.95 | 3.03 | 2.85 | 2.85 | 2.85 | 115,287 |
| 22 Mar 2024 | 2.72 | 2.96 | 2.73 | 2.73 | 2.73 | 205,888 |
| 21 Mar 2024 | 2.65 | 2.81 | 2.62 | 2.73 | 2.73 | 272,262 |
| 20 Mar 2024 | 2.64 | 2.64 | 2.58 | 2.64 | 2.64 | 44,510 |
| 19 Mar 2024 | 2.61 | 2.74 | 2.61 | 2.65 | 2.65 | 335,942 |
| 18 Mar 2024 | 2.94 | 2.93 | 2.62 | 2.62 | 2.62 | 57,360 |
| 15 Mar 2024 | 3.07 | 3.05 | 2.88 | 2.97 | 2.97 | 18,396 |
| 14 Mar 2024 | 3.36 | 3.37 | 3.05 | 3.37 | 3.37 | 15,573 |
| 13 Mar 2024 | 3.46 | 3.46 | 3.28 | 3.35 | 3.35 | 30,513 |
| 12 Mar 2024 | 4.78 | 4.81 | 4.76 | 4.80 | 4.80 | 54,845 |
| 11 Mar 2024 | 5.14 | 5.12 | 4.76 | 4.81 | 4.81 | 19,783 |
| 08 Mar 2024 | 5.04 | 5.09 | 4.92 | 5.09 | 5.09 | 10,693 |
| 07 Mar 2024 | 4.66 | 4.95 | 4.40 | 4.89 | 4.89 | 10,656 |
| 06 Mar 2024 | 4.79 | 4.80 | 4.67 | 4.67 | 4.67 | 12,686 |
| 05 Mar 2024 | 4.66 | 4.60 | 4.60 | 4.60 | 4.60 | 3,200 |
| 04 Mar 2024 | 4.86 | 4.92 | 4.66 | 4.66 | 4.66 | 23,443 |
| 01 Mar 2024 | 4.51 | 4.80 | 4.74 | 4.80 | 4.80 | 14,892 |
| 29 Feb 2024 | 4.28 | 4.45 | 4.43 | 4.43 | 4.43 | 4,488 |
| 28 Feb 2024 | 4.38 | 4.22 | 4.22 | 4.22 | 4.22 | 3,263 |
| 27 Feb 2024 | 4.29 | 4.33 | 4.20 | 4.20 | 4.20 | 5,725 |
| 26 Feb 2024 | 4.51 | 4.42 | 4.24 | 4.24 | 4.24 | 8,785 |
| 23 Feb 2024 | 4.56 | 4.70 | 4.48 | 4.51 | 4.51 | 30,017 |
| 22 Feb 2024 | 4.72 | 4.73 | 4.47 | 4.53 | 4.53 | 6,202 |
| 21 Feb 2024 | 4.64 | 4.59 | 4.57 | 4.57 | 4.57 | 2,158 |
| 20 Feb 2024 | 4.81 | 4.68 | 4.68 | 4.68 | 4.68 | 354 |
| 19 Feb 2024 | 4.77 | 4.82 | 4.58 | 4.65 | 4.65 | 87,247 |
| 16 Feb 2024 | 4.71 | 4.77 | 4.70 | 4.75 | 4.75 | 22,467 |
| 15 Feb 2024 | 4.99 | 4.79 | 4.73 | 4.73 | 4.73 | 6,007 |
| 14 Feb 2024 | 4.74 | 4.99 | 4.74 | 4.97 | 4.97 | 25,930 |
| 13 Feb 2024 | 4.65 | 4.73 | 4.68 | 4.73 | 4.73 | 907 |
| 12 Feb 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.64 | 12,548 |
| 09 Feb 2024 | 4.63 | 4.65 | 4.52 | 4.52 | 4.52 | 18,760 |
| 08 Feb 2024 | 4.35 | 4.56 | 4.39 | 4.50 | 4.50 | 28,130 |
| 07 Feb 2024 | 4.61 | 4.74 | 4.24 | 4.66 | 4.66 | 38,489 |
| 06 Feb 2024 | 4.40 | 4.55 | 4.36 | 4.55 | 4.55 | 7,546 |
| 05 Feb 2024 | 4.30 | 4.44 | 4.31 | 4.31 | 4.31 | 25,882 |
| 02 Feb 2024 | 4.55 | 4.69 | 4.27 | 4.27 | 4.27 | 43,729 |
| 01 Feb 2024 | 5.10 | 4.57 | 4.49 | 4.49 | 4.49 | 4,474 |
| 31 Jan 2024 | 4.80 | 4.91 | 4.76 | 4.91 | 4.91 | 53,745 |
| 30 Jan 2024 | 4.88 | 4.89 | 4.76 | 4.82 | 4.82 | 11,707 |
| 29 Jan 2024 | 4.61 | 4.85 | 4.55 | 4.63 | 4.63 | 22,675 |
| 26 Jan 2024 | 4.75 | 4.71 | 4.61 | 4.61 | 4.61 | 37,154 |
| 25 Jan 2024 | 4.92 | 4.84 | 4.79 | 4.79 | 4.79 | 2,895 |
| 24 Jan 2024 | 4.78 | 4.89 | 4.73 | 4.86 | 4.86 | 25,997 |
| 23 Jan 2024 | 5.07 | 5.03 | 4.98 | 4.98 | 4.98 | 17,009 |
| 22 Jan 2024 | 4.91 | 5.07 | 5.03 | 5.03 | 5.03 | 19,572 |
| 19 Jan 2024 | 5.15 | 5.02 | 4.83 | 4.92 | 4.92 | 63,142 |
| 18 Jan 2024 | 5.07 | 5.12 | 5.00 | 5.09 | 5.09 | 9,635 |
| 17 Jan 2024 | 5.15 | 5.14 | 5.03 | 5.13 | 5.13 | 21,101 |
| 16 Jan 2024 | 5.26 | 5.29 | 5.14 | 5.14 | 5.14 | 52,001 |
| 15 Jan 2024 | 5.53 | 5.45 | 5.21 | 5.21 | 5.21 | 22,039 |
| 12 Jan 2024 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | 55,428 |
| 11 Jan 2024 | 5.95 | 6.00 | 5.46 | 5.47 | 5.47 | 68,445 |
| 10 Jan 2024 | 5.75 | 6.05 | 5.71 | 5.80 | 5.80 | 84,422 |
| 09 Jan 2024 | 5.68 | 5.72 | 5.50 | 5.70 | 5.70 | 77,467 |
| 08 Jan 2024 | 5.79 | 5.80 | 5.54 | 5.57 | 5.57 | 34,082 |
| 05 Jan 2024 | 6.05 | 5.97 | 5.80 | 5.80 | 5.80 | 6,442 |
| 04 Jan 2024 | 5.91 | 5.99 | 5.84 | 5.97 | 5.97 | 37,729 |
| 03 Jan 2024 | 5.99 | 6.00 | 5.65 | 5.84 | 5.84 | 47,526 |
| 02 Jan 2024 | 5.93 | 6.02 | 5.89 | 6.02 | 6.02 | 32,434 |
| 29 Dec 2023 | 6.00 | 6.05 | 5.86 | 6.05 | 6.05 | 21,226 |
| 28 Dec 2023 | 6.18 | 6.12 | 5.95 | 5.97 | 5.97 | 29,500 |
| 27 Dec 2023 | 6.34 | 6.43 | 6.14 | 6.14 | 6.14 | 60,114 |
| 22 Dec 2023 | 6.37 | 6.29 | 6.10 | 6.29 | 6.29 | 25,954 |
| 21 Dec 2023 | 6.47 | 6.61 | 6.20 | 6.34 | 6.34 | 62,964 |
| 20 Dec 2023 | 5.80 | 6.72 | 5.81 | 5.81 | 5.81 | 39,025 |
| 19 Dec 2023 | 5.08 | 5.61 | 5.09 | 5.22 | 5.22 | 132,757 |
| 18 Dec 2023 | 4.98 | 5.21 | 4.92 | 5.00 | 5.00 | 51,043 |
| 15 Dec 2023 | 5.09 | 5.30 | 4.93 | 5.18 | 5.18 | 140,064 |
| 14 Dec 2023 | 5.72 | 5.77 | 4.95 | 5.21 | 5.21 | 121,436 |
| 13 Dec 2023 | 7.64 | 6.70 | 5.54 | 5.54 | 5.54 | 200,223 |
| 12 Dec 2023 | 7.85 | 7.80 | 7.39 | 7.80 | 7.80 | 41,072 |
| 11 Dec 2023 | 7.43 | 7.86 | 7.28 | 7.29 | 7.29 | 84,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.