Stockholm - Delayed Quote • SEK
Tobii AB (publ) (TOBII.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6100 | 3.9380 | 3.5820 | 3.8640 | 3.8640 | 2,072,173 |
| Apr 25, 2024 | 3.8600 | 3.8880 | 3.5600 | 3.5860 | 3.5860 | 3,717,149 |
| Apr 24, 2024 | 3.8980 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 1,394,872 |
| Apr 23, 2024 | 3.7660 | 3.9000 | 3.6920 | 3.8980 | 3.8980 | 1,353,029 |
| Apr 22, 2024 | 3.7000 | 3.9120 | 3.6220 | 3.7320 | 3.7320 | 1,387,351 |
| Apr 19, 2024 | 3.5820 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 941,943 |
| Apr 18, 2024 | 3.9520 | 3.9520 | 3.5520 | 3.5820 | 3.5820 | 2,456,214 |
| Apr 17, 2024 | 3.8320 | 4.0800 | 3.7520 | 3.8120 | 3.8120 | 3,167,138 |
| Apr 16, 2024 | 3.6980 | 3.9080 | 3.5680 | 3.8540 | 3.8540 | 2,153,728 |
| Apr 15, 2024 | 3.6380 | 3.7480 | 3.4580 | 3.6980 | 3.6980 | 2,114,568 |
| Apr 12, 2024 | 3.6100 | 3.7700 | 3.5720 | 3.6360 | 3.6360 | 2,314,144 |
| Apr 11, 2024 | 3.6860 | 3.7000 | 3.3700 | 3.5880 | 3.5880 | 3,087,163 |
| Apr 10, 2024 | 3.8900 | 3.9240 | 3.5500 | 3.6440 | 3.6440 | 2,426,879 |
| Apr 9, 2024 | 3.8520 | 4.1800 | 3.6360 | 3.8200 | 3.8200 | 8,335,696 |
| Apr 8, 2024 | 3.4200 | 3.9680 | 3.4200 | 3.7760 | 3.7760 | 4,137,394 |
| Apr 5, 2024 | 3.4760 | 3.4760 | 3.3000 | 3.3300 | 3.3300 | 2,246,001 |
| Apr 4, 2024 | 3.4320 | 3.6780 | 3.3400 | 3.5360 | 3.5360 | 4,197,593 |
| Apr 3, 2024 | 3.0000 | 3.2920 | 2.9740 | 3.2740 | 3.2740 | 1,944,828 |
| Apr 2, 2024 | 3.0940 | 3.2800 | 2.9700 | 2.9740 | 2.9740 | 2,443,616 |
| Mar 28, 2024 | 3.2640 | 3.2680 | 3.0940 | 3.1000 | 3.1000 | 861,153 |
| Mar 27, 2024 | 2.9600 | 3.2320 | 2.9540 | 3.1900 | 3.1900 | 2,251,901 |
| Mar 26, 2024 | 2.8500 | 2.9740 | 2.7940 | 2.9480 | 2.9480 | 3,694,047 |
| Mar 25, 2024 | 2.9540 | 3.1000 | 2.8060 | 2.8500 | 2.8500 | 2,658,927 |
| Mar 22, 2024 | 2.7460 | 2.9620 | 2.6420 | 2.9620 | 2.9620 | 2,813,798 |
| Mar 21, 2024 | 2.6380 | 2.8500 | 2.5660 | 2.7460 | 2.7460 | 2,798,099 |
| Mar 20, 2024 | 2.6040 | 2.7120 | 2.5760 | 2.6280 | 2.6280 | 1,894,058 |
| Mar 19, 2024 | 2.6060 | 2.8160 | 2.5540 | 2.6680 | 2.6680 | 2,328,798 |
| Mar 18, 2024 | 2.9280 | 2.9800 | 2.6120 | 2.6180 | 2.6180 | 3,150,863 |
| Mar 15, 2024 | 3.0300 | 3.0700 | 2.8620 | 2.9720 | 2.9720 | 1,639,505 |
| Mar 14, 2024 | 3.3680 | 3.3680 | 2.9900 | 3.0340 | 3.0340 | 1,570,189 |
| Mar 13, 2024 | 3.4560 | 3.5840 | 3.2760 | 3.3420 | 3.3420 | 2,042,740 |
| Mar 12, 2024 | 3.4585 | 3.6026 | 3.3994 | 3.4873 | 3.4873 | 1,723,779 |
| Mar 11, 2024 | 3.6890 | 3.7106 | 3.4109 | 3.4267 | 3.4267 | 1,826,592 |
| Mar 8, 2024 | 3.5665 | 3.7286 | 3.4181 | 3.6674 | 3.6674 | 1,927,569 |
| Mar 7, 2024 | 3.4599 | 3.7034 | 3.1313 | 3.5665 | 3.5665 | 3,310,006 |
| Mar 6, 2024 | 3.3907 | 3.5089 | 3.2783 | 3.4599 | 3.4599 | 385,440 |
| Mar 5, 2024 | 3.3504 | 3.4772 | 3.2077 | 3.3907 | 3.3907 | 541,107 |
| Mar 4, 2024 | 3.5175 | 3.6026 | 3.3461 | 3.3605 | 3.3605 | 541,646 |
| Mar 1, 2024 | 4.5300 | 4.8400 | 4.4560 | 4.8020 | 4.8020 | 733,453 |
| Feb 29, 2024 | 4.2640 | 4.5240 | 4.2100 | 4.5200 | 4.5200 | 306,883 |
| Feb 28, 2024 | 4.3340 | 4.3360 | 4.2120 | 4.2620 | 4.2620 | 460,100 |
| Feb 27, 2024 | 4.2920 | 4.4540 | 4.1880 | 4.3340 | 4.3340 | 627,370 |
| Feb 26, 2024 | 4.5080 | 4.5120 | 4.2380 | 4.2380 | 4.2380 | 662,871 |
| Feb 23, 2024 | 4.5320 | 4.7140 | 4.4100 | 4.5080 | 4.5080 | 559,435 |
| Feb 22, 2024 | 4.6700 | 4.7100 | 4.4600 | 4.5260 | 4.5260 | 472,140 |
| Feb 21, 2024 | 4.6700 | 4.7500 | 4.5200 | 4.5720 | 4.5720 | 300,318 |
| Feb 20, 2024 | 4.8160 | 4.8560 | 4.5880 | 4.6820 | 4.6820 | 469,610 |
| Feb 19, 2024 | 4.7360 | 4.9300 | 4.5060 | 4.8240 | 4.8240 | 1,065,861 |
| Feb 16, 2024 | 4.6200 | 4.9160 | 4.6200 | 4.7360 | 4.7360 | 778,649 |
| Feb 15, 2024 | 4.9800 | 4.9800 | 4.6100 | 4.6100 | 4.6100 | 536,639 |
| Feb 14, 2024 | 4.6840 | 5.0450 | 4.6500 | 4.9720 | 4.9720 | 815,874 |
| Feb 13, 2024 | 4.6700 | 4.9220 | 4.6420 | 4.6840 | 4.6840 | 849,082 |
| Feb 12, 2024 | 4.6960 | 4.8000 | 4.5520 | 4.6700 | 4.6700 | 665,818 |
| Feb 9, 2024 | 4.6540 | 4.7380 | 4.4720 | 4.5240 | 4.5240 | 798,061 |
| Feb 8, 2024 | 4.3940 | 4.5880 | 4.2980 | 4.5040 | 4.5040 | 1,144,248 |
| Feb 7, 2024 | 4.6560 | 4.7500 | 4.2260 | 4.2260 | 4.2260 | 975,142 |
| Feb 6, 2024 | 4.3100 | 4.5500 | 4.3060 | 4.5500 | 4.5500 | 628,725 |
| Feb 5, 2024 | 4.3120 | 4.4560 | 4.2220 | 4.3060 | 4.3060 | 662,766 |
| Feb 2, 2024 | 4.5000 | 4.7200 | 4.2740 | 4.2740 | 4.2740 | 1,538,608 |
| Feb 1, 2024 | 5.1350 | 5.1500 | 4.3140 | 4.4020 | 4.4020 | 2,871,696 |
| Jan 31, 2024 | 4.7960 | 5.0350 | 4.7520 | 4.9080 | 4.9080 | 689,290 |
| Jan 30, 2024 | 4.8520 | 4.9640 | 4.6860 | 4.7960 | 4.7960 | 377,855 |
| Jan 29, 2024 | 4.6140 | 4.8500 | 4.5060 | 4.8500 | 4.8500 | 1,209,756 |
| Jan 26, 2024 | 4.7000 | 4.7500 | 4.5820 | 4.6140 | 4.6140 | 1,061,718 |
| Jan 25, 2024 | 4.8300 | 5.0850 | 4.7860 | 4.7860 | 4.7860 | 294,430 |
| Jan 24, 2024 | 4.8000 | 4.9000 | 4.6880 | 4.8300 | 4.8300 | 768,349 |
| Jan 23, 2024 | 5.0300 | 5.1100 | 4.9080 | 4.9800 | 4.9800 | 344,423 |
| Jan 22, 2024 | 4.9000 | 5.1000 | 4.8600 | 5.0300 | 5.0300 | 636,152 |
| Jan 19, 2024 | 5.0900 | 5.0900 | 4.8000 | 4.9240 | 4.9240 | 1,077,667 |
| Jan 18, 2024 | 5.1300 | 5.1500 | 4.9440 | 5.0850 | 5.0850 | 614,807 |
| Jan 17, 2024 | 5.1400 | 5.2400 | 4.9900 | 5.1300 | 5.1300 | 790,790 |
| Jan 16, 2024 | 5.2150 | 5.3550 | 5.1300 | 5.1350 | 5.1350 | 545,228 |
| Jan 15, 2024 | 5.3350 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 402,052 |
| Jan 12, 2024 | 5.4650 | 5.7000 | 5.3800 | 5.5000 | 5.5000 | 1,729,620 |
| Jan 11, 2024 | 6.0000 | 6.0400 | 5.4550 | 5.4650 | 5.4650 | 1,388,290 |
| Jan 10, 2024 | 5.7100 | 6.0950 | 5.7100 | 5.8050 | 5.8050 | 1,594,044 |
| Jan 9, 2024 | 5.6550 | 5.8600 | 5.4250 | 5.7000 | 5.7000 | 1,344,424 |
| Jan 8, 2024 | 5.8000 | 5.8000 | 5.3550 | 5.5750 | 5.5750 | 2,240,099 |
| Jan 5, 2024 | 5.9750 | 6.0250 | 5.7750 | 5.8000 | 5.8000 | 258,811 |
| Jan 4, 2024 | 5.8400 | 6.0300 | 5.8000 | 5.9750 | 5.9750 | 686,725 |
| Jan 3, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8400 | 5.8400 | 1,486,645 |
| Jan 2, 2024 | 5.8900 | 6.1800 | 5.8900 | 5.9000 | 5.9000 | 731,958 |
| Dec 29, 2023 | 6.0000 | 6.0750 | 5.8600 | 5.8900 | 5.8900 | 935,585 |
| Dec 28, 2023 | 6.1650 | 6.2250 | 5.9250 | 5.9700 | 5.9700 | 1,089,838 |
| Dec 27, 2023 | 6.3400 | 6.5350 | 6.1000 | 6.1500 | 6.1500 | 2,255,617 |
| Dec 22, 2023 | 6.3400 | 6.4700 | 6.0350 | 6.2900 | 6.2900 | 1,833,165 |
| Dec 21, 2023 | 6.5500 | 6.7200 | 6.2000 | 6.3400 | 6.3400 | 2,695,711 |
| Dec 20, 2023 | 5.8100 | 6.7500 | 5.7900 | 6.6700 | 6.6700 | 5,523,926 |
| Dec 19, 2023 | 5.0900 | 5.6350 | 5.0900 | 5.6350 | 5.6350 | 3,752,040 |
| Dec 18, 2023 | 4.9840 | 5.2500 | 4.8780 | 5.0500 | 5.0500 | 2,931,451 |
| Dec 15, 2023 | 5.1450 | 5.2950 | 4.9340 | 4.9340 | 4.9340 | 3,690,050 |
| Dec 14, 2023 | 5.7300 | 5.9300 | 4.8360 | 4.9980 | 4.9980 | 7,859,857 |
| Dec 13, 2023 | 7.7400 | 7.7400 | 5.5250 | 5.5400 | 5.5400 | 10,986,135 |
| Dec 12, 2023 | 7.8050 | 7.8850 | 7.3300 | 7.6000 | 7.6000 | 676,634 |
| Dec 11, 2023 | 7.4000 | 7.9000 | 7.2100 | 7.8050 | 7.8050 | 721,108 |
| Dec 8, 2023 | 6.9900 | 7.4450 | 6.9400 | 7.3650 | 7.3650 | 960,381 |
| Dec 7, 2023 | 7.0000 | 7.4650 | 6.7100 | 6.9550 | 6.9550 | 1,646,403 |
| Dec 6, 2023 | 6.8050 | 7.1550 | 6.8050 | 6.9600 | 6.9600 | 725,972 |
| Dec 5, 2023 | 6.9900 | 7.0000 | 6.7500 | 6.8050 | 6.8050 | 1,125,431 |
| Dec 4, 2023 | 7.4000 | 7.5000 | 6.9950 | 7.0250 | 7.0250 | 669,224 |
| Dec 1, 2023 | 7.1950 | 7.3450 | 7.1150 | 7.3150 | 7.3150 | 381,022 |
| Nov 30, 2023 | 7.1200 | 7.3750 | 7.1200 | 7.1950 | 7.1950 | 596,603 |
| Nov 29, 2023 | 7.4600 | 7.5950 | 7.1050 | 7.2600 | 7.2600 | 551,220 |
| Nov 28, 2023 | 7.5750 | 7.6050 | 7.4450 | 7.4600 | 7.4600 | 253,666 |
| Nov 27, 2023 | 7.7450 | 7.7450 | 7.5600 | 7.5750 | 7.5750 | 234,898 |
| Nov 24, 2023 | 7.5550 | 7.7700 | 7.5550 | 7.7700 | 7.7700 | 131,533 |
| Nov 23, 2023 | 7.7700 | 7.8250 | 7.4900 | 7.5550 | 7.5550 | 299,353 |
| Nov 22, 2023 | 7.4100 | 7.7700 | 7.4000 | 7.7700 | 7.7700 | 244,463 |
| Nov 21, 2023 | 7.7100 | 7.7100 | 7.4000 | 7.4000 | 7.4000 | 405,986 |
| Nov 20, 2023 | 7.6150 | 7.9100 | 7.5650 | 7.7100 | 7.7100 | 191,494 |
| Nov 17, 2023 | 7.5000 | 7.6200 | 7.4900 | 7.6150 | 7.6150 | 287,176 |
| Nov 16, 2023 | 7.7850 | 7.7850 | 7.5000 | 7.5000 | 7.5000 | 222,444 |
| Nov 15, 2023 | 7.9000 | 8.0000 | 7.6950 | 7.7850 | 7.7850 | 352,993 |
| Nov 14, 2023 | 7.5300 | 7.8200 | 7.5300 | 7.8000 | 7.8000 | 548,602 |
| Nov 13, 2023 | 7.6350 | 7.7150 | 7.3600 | 7.5300 | 7.5300 | 497,132 |
| Nov 10, 2023 | 7.5150 | 7.6550 | 7.3000 | 7.6350 | 7.6350 | 397,247 |
| Nov 9, 2023 | 7.3150 | 7.6350 | 7.3000 | 7.5150 | 7.5150 | 799,887 |
| Nov 8, 2023 | 7.7550 | 7.9950 | 7.3100 | 7.3100 | 7.3100 | 1,665,407 |
| Nov 7, 2023 | 9.0200 | 9.0200 | 7.7000 | 7.7450 | 7.7450 | 2,630,466 |
| Nov 6, 2023 | 10.4500 | 10.7300 | 10.3500 | 10.5100 | 10.5100 | 383,609 |
| Nov 3, 2023 | 10.0300 | 10.6500 | 10.0300 | 10.3800 | 10.3800 | 358,320 |
| Nov 2, 2023 | 10.4000 | 10.7500 | 10.2100 | 10.2100 | 10.2100 | 434,404 |
| Nov 1, 2023 | 10.8900 | 10.8900 | 9.9500 | 10.3500 | 10.3500 | 332,944 |
| Oct 31, 2023 | 9.9500 | 10.3300 | 9.9200 | 10.2800 | 10.2800 | 189,104 |
| Oct 30, 2023 | 9.7950 | 10.1200 | 9.7950 | 9.9500 | 9.9500 | 114,697 |
| Oct 27, 2023 | 10.2600 | 10.3100 | 9.6650 | 9.7950 | 9.7950 | 295,143 |
| Oct 26, 2023 | 9.8400 | 10.4000 | 9.6600 | 10.2600 | 10.2600 | 322,792 |
| Oct 25, 2023 | 10.3100 | 10.3100 | 9.6300 | 9.8400 | 9.8400 | 284,103 |
| Oct 24, 2023 | 9.9000 | 10.3500 | 9.6900 | 10.3100 | 10.3100 | 301,100 |
| Oct 23, 2023 | 10.3800 | 10.4700 | 9.8550 | 9.9000 | 9.9000 | 294,312 |
| Oct 20, 2023 | 10.8200 | 10.8200 | 10.2500 | 10.3900 | 10.3900 | 379,018 |
| Oct 19, 2023 | 11.1400 | 11.2900 | 10.7700 | 10.9800 | 10.9800 | 226,875 |
| Oct 18, 2023 | 11.9400 | 11.9400 | 11.2500 | 11.2500 | 11.2500 | 235,250 |
| Oct 17, 2023 | 12.0500 | 12.1600 | 11.4000 | 11.7700 | 11.7700 | 511,276 |
| Oct 16, 2023 | 12.5900 | 12.5900 | 12.1700 | 12.2100 | 12.2100 | 205,698 |
| Oct 13, 2023 | 12.8700 | 12.8700 | 12.5000 | 12.5500 | 12.5500 | 117,444 |
| Oct 12, 2023 | 13.1500 | 13.4000 | 12.8700 | 12.8700 | 12.8700 | 117,296 |
| Oct 11, 2023 | 13.5800 | 13.7000 | 13.1100 | 13.1500 | 13.1500 | 138,103 |
| Oct 10, 2023 | 12.8300 | 13.6700 | 12.8300 | 13.5800 | 13.5800 | 301,315 |
| Oct 9, 2023 | 12.9100 | 13.0600 | 12.6500 | 12.6500 | 12.6500 | 115,786 |
| Oct 6, 2023 | 12.9500 | 13.1300 | 12.6300 | 12.9900 | 12.9900 | 244,034 |
| Oct 5, 2023 | 12.8400 | 13.0000 | 12.7500 | 12.9500 | 12.9500 | 155,441 |
| Oct 4, 2023 | 12.8500 | 13.0200 | 12.7000 | 12.8400 | 12.8400 | 193,508 |
| Oct 3, 2023 | 13.5000 | 13.5900 | 12.8500 | 12.8500 | 12.8500 | 179,402 |
| Oct 2, 2023 | 13.6000 | 13.9000 | 13.5300 | 13.5900 | 13.5900 | 311,323 |
| Sep 29, 2023 | 13.4500 | 13.6500 | 13.2600 | 13.5800 | 13.5800 | 199,513 |
| Sep 28, 2023 | 13.1100 | 13.5000 | 13.0200 | 13.4500 | 13.4500 | 110,871 |
| Sep 27, 2023 | 13.0900 | 13.3000 | 12.9600 | 13.1100 | 13.1100 | 196,493 |
| Sep 26, 2023 | 13.4200 | 13.4200 | 12.9400 | 13.1000 | 13.1000 | 261,472 |
| Sep 25, 2023 | 13.9700 | 13.9900 | 13.3300 | 13.4800 | 13.4800 | 174,352 |
| Sep 22, 2023 | 14.0000 | 14.2500 | 13.9100 | 14.0000 | 14.0000 | 181,043 |
| Sep 21, 2023 | 14.0000 | 14.2500 | 14.0000 | 14.1100 | 14.1100 | 91,707 |
| Sep 20, 2023 | 13.8300 | 14.4300 | 13.8000 | 14.3300 | 14.3300 | 157,553 |
| Sep 19, 2023 | 14.2700 | 14.3500 | 13.8600 | 13.8600 | 13.8600 | 296,016 |
| Sep 18, 2023 | 14.6100 | 14.6100 | 14.2600 | 14.2700 | 14.2700 | 248,035 |
| Sep 15, 2023 | 15.4000 | 15.4200 | 14.6100 | 14.6600 | 14.6600 | 136,646 |
| Sep 14, 2023 | 14.9000 | 15.1200 | 14.7400 | 15.0100 | 15.0100 | 148,967 |
| Sep 13, 2023 | 14.8000 | 14.9600 | 14.6400 | 14.9600 | 14.9600 | 93,880 |
| Sep 12, 2023 | 15.2400 | 15.2400 | 14.8000 | 14.8000 | 14.8000 | 152,786 |
| Sep 11, 2023 | 15.5500 | 15.6100 | 15.1800 | 15.2400 | 15.2400 | 190,862 |
| Sep 8, 2023 | 15.6000 | 15.9000 | 15.5500 | 15.5500 | 15.5500 | 99,408 |
| Sep 7, 2023 | 15.9100 | 16.0100 | 15.5500 | 15.6800 | 15.6800 | 242,326 |
| Sep 6, 2023 | 16.5000 | 16.5600 | 16.0800 | 16.1000 | 16.1000 | 112,130 |
| Sep 5, 2023 | 16.5000 | 16.5400 | 16.2100 | 16.4100 | 16.4100 | 98,875 |
| Sep 4, 2023 | 16.6000 | 16.7900 | 16.2200 | 16.5000 | 16.5000 | 83,371 |
| Sep 1, 2023 | 16.5700 | 16.8100 | 16.2700 | 16.5500 | 16.5500 | 68,489 |
| Aug 31, 2023 | 16.2600 | 16.5700 | 16.0400 | 16.5700 | 16.5700 | 111,180 |
| Aug 30, 2023 | 16.4600 | 16.7000 | 15.9500 | 16.2600 | 16.2600 | 264,114 |
| Aug 29, 2023 | 16.0400 | 16.7000 | 15.9600 | 16.4600 | 16.4600 | 101,941 |
| Aug 28, 2023 | 15.8200 | 16.1300 | 15.8200 | 15.9900 | 15.9900 | 45,465 |
| Aug 25, 2023 | 15.6000 | 15.9900 | 15.4900 | 15.7800 | 15.7800 | 121,904 |
| Aug 24, 2023 | 15.9800 | 16.1900 | 15.6000 | 15.6000 | 15.6000 | 84,934 |
| Aug 23, 2023 | 16.6300 | 16.8000 | 15.9800 | 15.9800 | 15.9800 | 87,530 |
| Aug 22, 2023 | 16.2000 | 16.6900 | 16.0900 | 16.6200 | 16.6200 | 95,550 |
| Aug 21, 2023 | 16.4200 | 16.4500 | 16.2000 | 16.2000 | 16.2000 | 96,008 |
| Aug 18, 2023 | 16.1000 | 16.5200 | 15.9300 | 16.4200 | 16.4200 | 206,352 |
| Aug 17, 2023 | 16.7000 | 16.7000 | 16.1100 | 16.1500 | 16.1500 | 214,251 |
| Aug 16, 2023 | 16.8600 | 16.9600 | 16.5500 | 16.8400 | 16.8400 | 132,687 |
| Aug 15, 2023 | 17.3900 | 17.4100 | 16.9100 | 16.9100 | 16.9100 | 102,928 |
| Aug 14, 2023 | 17.2000 | 17.5200 | 17.0100 | 17.3900 | 17.3900 | 101,294 |
| Aug 11, 2023 | 17.1600 | 17.3300 | 17.0500 | 17.2400 | 17.2400 | 83,918 |
| Aug 10, 2023 | 17.5000 | 17.5400 | 17.1300 | 17.2000 | 17.2000 | 106,797 |
| Aug 9, 2023 | 17.6000 | 18.1100 | 17.4500 | 17.5400 | 17.5400 | 175,263 |
| Aug 8, 2023 | 18.1900 | 18.2700 | 17.5200 | 17.6000 | 17.6000 | 121,942 |
| Aug 7, 2023 | 18.6500 | 18.6500 | 18.0100 | 18.2000 | 18.2000 | 48,610 |
| Aug 4, 2023 | 18.5000 | 18.6900 | 18.0600 | 18.6500 | 18.6500 | 63,169 |
| Aug 3, 2023 | 18.2000 | 18.5100 | 18.0500 | 18.2600 | 18.2600 | 84,978 |
| Aug 2, 2023 | 18.9900 | 18.9900 | 18.2700 | 18.2700 | 18.2700 | 75,196 |
| Aug 1, 2023 | 19.3500 | 19.6700 | 18.9000 | 18.9900 | 18.9900 | 70,316 |
| Jul 31, 2023 | 19.3100 | 19.5400 | 18.8100 | 19.3500 | 19.3500 | 130,131 |
| Jul 28, 2023 | 19.0400 | 19.6500 | 18.9300 | 19.5800 | 19.5800 | 136,313 |
| Jul 27, 2023 | 19.5900 | 19.5900 | 19.0900 | 19.0900 | 19.0900 | 185,471 |
| Jul 26, 2023 | 19.7600 | 19.9800 | 19.2900 | 19.5900 | 19.5900 | 440,576 |
| Jul 25, 2023 | 18.6900 | 19.6500 | 18.5000 | 19.4000 | 19.4000 | 326,016 |
| Jul 24, 2023 | 17.0800 | 19.1000 | 17.0800 | 18.6300 | 18.6300 | 622,244 |
| Jul 21, 2023 | 16.9000 | 17.8700 | 15.8500 | 17.0800 | 17.0800 | 837,297 |
| Jul 20, 2023 | 16.3000 | 16.3600 | 15.7300 | 16.1400 | 16.1400 | 293,552 |
| Jul 19, 2023 | 16.2900 | 16.3300 | 16.1200 | 16.2900 | 16.2900 | 89,264 |
| Jul 18, 2023 | 16.1400 | 16.4100 | 16.1000 | 16.3000 | 16.3000 | 59,186 |
| Jul 17, 2023 | 16.7800 | 16.7800 | 15.9800 | 16.1500 | 16.1500 | 187,766 |
| Jul 14, 2023 | 16.6200 | 16.9500 | 16.4700 | 16.8400 | 16.8400 | 175,028 |
| Jul 13, 2023 | 16.0100 | 16.6200 | 16.0100 | 16.6200 | 16.6200 | 207,745 |
| Jul 12, 2023 | 15.7200 | 16.1000 | 15.6100 | 16.0100 | 16.0100 | 119,738 |
| Jul 11, 2023 | 15.8000 | 15.9500 | 15.5500 | 15.7200 | 15.7200 | 182,699 |
| Jul 10, 2023 | 16.2100 | 16.2600 | 15.7000 | 15.8000 | 15.8000 | 175,075 |
| Jul 7, 2023 | 15.7100 | 16.2800 | 15.6200 | 16.2100 | 16.2100 | 204,563 |
| Jul 6, 2023 | 16.2000 | 16.2300 | 15.7100 | 15.7100 | 15.7100 | 300,315 |
| Jul 5, 2023 | 16.3700 | 16.3700 | 16.0900 | 16.1200 | 16.1200 | 200,829 |
| Jul 4, 2023 | 16.3900 | 16.5400 | 15.9000 | 16.4200 | 16.4200 | 587,264 |
| Jul 3, 2023 | 16.6600 | 16.9400 | 16.3900 | 16.7900 | 16.7900 | 208,728 |
| Jun 30, 2023 | 17.0000 | 17.2100 | 16.6400 | 16.7000 | 16.7000 | 364,144 |
| Jun 29, 2023 | 17.2000 | 17.4500 | 16.9900 | 16.9900 | 16.9900 | 277,422 |
| Jun 28, 2023 | 17.2800 | 17.5300 | 17.0100 | 17.1800 | 17.1800 | 164,950 |
| Jun 27, 2023 | 17.1400 | 17.2200 | 16.9300 | 17.2100 | 17.2100 | 105,851 |
| Jun 26, 2023 | 17.5500 | 17.5500 | 17.0300 | 17.1400 | 17.1400 | 385,439 |
| Jun 22, 2023 | 17.3900 | 17.6200 | 17.0700 | 17.5500 | 17.5500 | 212,106 |
| Jun 21, 2023 | 17.3500 | 17.4900 | 16.9600 | 17.3900 | 17.3900 | 284,141 |
| Jun 20, 2023 | 17.7600 | 17.7600 | 17.2600 | 17.3100 | 17.3100 | 250,248 |
| Jun 19, 2023 | 17.9900 | 18.1900 | 17.8000 | 17.8000 | 17.8000 | 148,719 |
| Jun 16, 2023 | 18.6800 | 18.7700 | 17.9900 | 17.9900 | 17.9900 | 205,959 |
| Jun 15, 2023 | 18.1900 | 18.6800 | 18.0500 | 18.6800 | 18.6800 | 202,672 |
| Jun 14, 2023 | 18.4000 | 18.4300 | 17.9800 | 18.2700 | 18.2700 | 263,549 |
| Jun 13, 2023 | 18.5300 | 18.7500 | 18.3500 | 18.3500 | 18.3500 | 126,076 |
| Jun 12, 2023 | 18.9100 | 18.9700 | 18.5300 | 18.5300 | 18.5300 | 439,970 |
| Jun 9, 2023 | 19.8000 | 20.0000 | 18.5800 | 18.9700 | 18.9700 | 450,335 |
| Jun 8, 2023 | 19.9500 | 20.3000 | 19.5200 | 20.0400 | 20.0400 | 141,841 |
| Jun 7, 2023 | 20.1000 | 20.5600 | 19.8000 | 19.9500 | 19.9500 | 307,392 |
| Jun 5, 2023 | 19.8100 | 20.0200 | 19.4700 | 19.8800 | 19.8800 | 145,548 |
| Jun 2, 2023 | 19.5000 | 19.8200 | 19.2500 | 19.8100 | 19.8100 | 331,885 |
| Jun 1, 2023 | 19.8000 | 19.8000 | 19.0400 | 19.4500 | 19.4500 | 163,616 |
| May 31, 2023 | 19.0000 | 19.3800 | 18.7900 | 19.2800 | 19.2800 | 240,684 |
| May 30, 2023 | 19.7700 | 20.0000 | 19.0900 | 19.1400 | 19.1400 | 174,554 |
| May 29, 2023 | 20.3400 | 20.4600 | 19.2200 | 19.7600 | 19.7600 | 249,833 |
| May 26, 2023 | 20.9600 | 20.9800 | 19.9500 | 20.3200 | 20.3200 | 315,117 |
| May 25, 2023 | 20.9400 | 21.8000 | 20.8400 | 20.9600 | 20.9600 | 486,303 |
| May 24, 2023 | 21.6200 | 21.6200 | 20.6400 | 20.9400 | 20.9400 | 139,283 |
| May 23, 2023 | 21.2600 | 21.7200 | 21.2000 | 21.6200 | 21.6200 | 133,264 |
| May 22, 2023 | 21.0000 | 21.2600 | 20.7200 | 21.2600 | 21.2600 | 106,396 |
| May 19, 2023 | 20.7000 | 21.1000 | 20.7000 | 21.0000 | 21.0000 | 73,015 |
| May 17, 2023 | 20.9200 | 20.9200 | 20.5600 | 20.7000 | 20.7000 | 43,302 |
| May 16, 2023 | 20.8400 | 20.9200 | 20.2600 | 20.9200 | 20.9200 | 113,486 |
| May 15, 2023 | 20.5200 | 20.8400 | 20.3000 | 20.8400 | 20.8400 | 83,678 |
| May 12, 2023 | 20.8400 | 20.9200 | 20.2800 | 20.5600 | 20.5600 | 94,263 |
| May 11, 2023 | 21.0000 | 21.1800 | 20.5000 | 20.8400 | 20.8400 | 74,278 |
| May 10, 2023 | 21.3600 | 21.8200 | 20.8200 | 20.9000 | 20.9000 | 156,575 |
| May 9, 2023 | 21.9200 | 21.9400 | 21.2600 | 21.4600 | 21.4600 | 194,844 |
| May 8, 2023 | 20.8600 | 21.8000 | 20.8600 | 21.8000 | 21.8000 | 187,681 |
| May 5, 2023 | 19.4700 | 21.0600 | 19.3100 | 20.8600 | 20.8600 | 398,700 |
| May 4, 2023 | 19.5000 | 19.6900 | 18.1900 | 19.3600 | 19.3600 | 634,829 |
| May 3, 2023 | 21.2600 | 21.5600 | 20.8400 | 20.9200 | 20.9200 | 174,348 |
| May 2, 2023 | 21.9600 | 21.9600 | 20.8600 | 21.2600 | 21.2600 | 236,703 |
| Apr 28, 2023 | 20.0000 | 21.6800 | 19.5900 | 21.4000 | 21.4000 | 916,301 |
| Apr 27, 2023 | 18.9800 | 19.0400 | 18.5700 | 18.7200 | 18.7200 | 214,037 |
| Apr 26, 2023 | 18.6300 | 19.0000 | 18.1600 | 18.9800 | 18.9800 | 167,234 |
Related Tickers
REALFI.ST Realfiction Holding AB (publ)
14.36
+0.84%
FREEM.ST Freemelt Holding AB (publ)
2.9200
-4.26%
ASTK.CO Asetek A/S
4.3000
+0.70%
QMCO Quantum Corporation
0.4200
-1.25%
OSS One Stop Systems, Inc.
2.8400
-3.40%
UAVS AgEagle Aerial Systems, Inc.
0.6750
-6.22%
QUBT Quantum Computing Inc.
0.7524
-0.21%
VLD Velo3D, Inc.
0.2399
+2.96%
QBTS D-Wave Quantum Inc.
1.4400
-2.70%
RGTI Rigetti Computing, Inc.
1.2700
+8.55%