Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.979
+0.022 (1.12%)
At close: Jan 14, 2026
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.39% | - |
| Jan 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Jan 14, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | 1.12% | 12,707 |
| Jan 13, 2026 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 0.15% | 23,356 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.01% | - |
| Jan 9, 2026 | 2.01 | 2.00 | 1.92 | 1.97 | 1.97 | -1.79% | 24,255 |
| Jan 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.07% | - |
| Jan 7, 2026 | 2.21 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | 150 |
| Jan 5, 2026 | 2.29 | 2.37 | 2.22 | 2.22 | 2.22 | -2.67% | 4,379 |
| Jan 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.19% | - |
| Dec 30, 2025 | 2.15 | 2.13 | 2.13 | 2.13 | 2.13 | -7.24% | 1,315 |
| Dec 29, 2025 | 2.36 | 2.29 | 2.29 | 2.29 | 2.29 | -3.12% | 3,500 |
| Dec 23, 2025 | 2.28 | 2.37 | 2.19 | 2.37 | 2.37 | 6.00% | 1,583 |
| Dec 22, 2025 | 2.15 | 2.25 | 2.12 | 2.23 | 2.23 | 2.01% | 16,043 |
| Dec 19, 2025 | 2.20 | 2.28 | 2.19 | 2.19 | 2.19 | 0.37% | 11,760 |
| Dec 18, 2025 | 2.24 | 2.18 | 2.12 | 2.18 | 2.18 | -4.97% | 6,251 |
| Dec 17, 2025 | 2.25 | 2.55 | 2.28 | 2.30 | 2.30 | 4.55% | 42,581 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 13.14% | - |
| Dec 15, 2025 | 1.84 | 2.01 | 1.88 | 1.94 | 1.94 | 25.63% | 34,684 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -3.56% | 64,622 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.87% | 33,227 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.41% | - |
| Dec 9, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.52% | 69,739 |
| Dec 8, 2025 | 1.59 | 1.53 | 1.52 | 1.53 | 1.53 | -2.24% | 2,027 |
| Dec 5, 2025 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 4.70% | 29,678 |
| Dec 4, 2025 | 1.53 | 1.49 | 1.46 | 1.49 | 1.49 | -2.04% | 11,496 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.49% | 21,330 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.25% | 3,803 |
| Dec 1, 2025 | 1.71 | 1.62 | 1.58 | 1.58 | 1.58 | -5.67% | 29,932 |
| Nov 28, 2025 | 1.70 | 1.68 | 1.68 | 1.68 | 1.68 | -0.06% | 150 |
| Nov 27, 2025 | 1.59 | 1.69 | 1.61 | 1.68 | 1.68 | 3.46% | 4,047 |
| Nov 26, 2025 | 1.54 | 1.62 | 1.62 | 1.62 | 1.62 | 7.57% | 3,073 |
| Nov 25, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 1.41% | 12,650 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | 3.70% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.65% | 41,990 |
| Nov 20, 2025 | 1.46 | 1.48 | 1.47 | 1.47 | 1.47 | 4.33% | 10,875 |
| Nov 19, 2025 | 1.46 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 4 |
| Nov 18, 2025 | 1.49 | 1.46 | 1.41 | 1.42 | 1.42 | -5.54% | 6,894 |
| Nov 17, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 42,322 |
| Nov 14, 2025 | 1.55 | 1.47 | 1.47 | 1.47 | 1.47 | -5.84% | 2,928 |
| Nov 13, 2025 | 1.59 | 1.57 | 1.56 | 1.56 | 1.56 | 0.19% | 3,839 |
| Nov 12, 2025 | 1.59 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | 3,032 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.39% | 8,868 |
| Nov 10, 2025 | 1.54 | 1.59 | 1.56 | 1.58 | 1.58 | 2.93% | 33,964 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.35% | - |
| Nov 6, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -1.54% | 35,043 |
| Nov 5, 2025 | 1.67 | 1.71 | 1.69 | 1.69 | 1.69 | -0.88% | 2,709 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.76% | - |
| Nov 3, 2025 | 1.75 | 1.71 | 1.71 | 1.71 | 1.71 | 1.12% | 1 |
| Oct 31, 2025 | 1.71 | 1.70 | 1.70 | 1.70 | 1.70 | -1.91% | 700 |