Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 3.268
+0.214 (7.01%)
At close: Aug 5, 2025
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.14 | 3.21 | 3.19 | 3.20 | 3.20 | 0.16% | 1,976 |
| Aug 6, 2025 | 3.20 | 3.33 | 3.16 | 3.19 | 3.19 | -2.39% | 40,003 |
| Aug 5, 2025 | 3.07 | 3.27 | 3.22 | 3.27 | 3.27 | 7.01% | 19,015 |
| Aug 4, 2025 | 3.02 | 3.14 | 2.95 | 3.05 | 3.05 | -11.79% | 52,142 |
| Aug 1, 2025 | 3.64 | 3.63 | 3.46 | 3.46 | 3.46 | -4.47% | 20,594 |
| Jul 31, 2025 | 3.49 | 3.77 | 3.54 | 3.62 | 3.62 | 7.92% | 63,018 |
| Jul 30, 2025 | 4.25 | 4.00 | 3.36 | 3.36 | 3.36 | -29.16% | 467,073 |
| Jul 29, 2025 | 6.30 | 5.81 | 4.69 | 4.74 | 4.74 | -20.87% | 100,611 |
| Jul 28, 2025 | 7.13 | 6.77 | 5.99 | 5.99 | 5.99 | -15.99% | 16,312 |
| Jul 25, 2025 | 7.01 | 7.13 | 6.97 | 7.13 | 7.13 | 1.86% | 7,433 |
| Jul 24, 2025 | 6.77 | 7.23 | 6.97 | 7.00 | 7.00 | 3.32% | 14,415 |
| Jul 23, 2025 | 6.79 | 6.95 | 6.62 | 6.78 | 6.78 | 3.04% | 12,119 |
| Jul 22, 2025 | 6.92 | 7.04 | 6.42 | 6.58 | 6.58 | -5.19% | 58,876 |
| Jul 21, 2025 | 6.29 | 6.94 | 6.28 | 6.94 | 6.94 | 10.43% | 60,037 |
| Jul 18, 2025 | 5.89 | 6.28 | 5.86 | 6.28 | 6.28 | 6.71% | 82,803 |
| Jul 17, 2025 | 5.83 | 5.89 | 5.69 | 5.89 | 5.89 | 0.86% | 5,969 |
| Jul 16, 2025 | 5.78 | 5.84 | 5.84 | 5.84 | 5.84 | -0.82% | 8,000 |
| Jul 15, 2025 | 5.91 | 5.88 | 5.80 | 5.88 | 5.88 | 3.43% | 1,927 |
| Jul 14, 2025 | 6.03 | 5.88 | 5.66 | 5.69 | 5.69 | -5.67% | 7,804 |
| Jul 11, 2025 | 5.77 | 6.03 | 5.77 | 6.03 | 6.03 | 8.59% | 9,540 |
| Jul 10, 2025 | 5.84 | 5.58 | 5.55 | 5.55 | 5.55 | -6.52% | 6,071 |
| Jul 9, 2025 | 5.82 | 5.94 | 5.94 | 5.94 | 5.94 | 7.51% | 4,331 |
| Jul 8, 2025 | 5.46 | 5.53 | 5.53 | 5.53 | 5.53 | 2.31% | 8,844 |
| Jul 7, 2025 | 5.37 | 5.40 | 5.40 | 5.40 | 5.40 | 1.22% | 9,387 |
| Jul 4, 2025 | 5.37 | 5.38 | 5.27 | 5.34 | 5.34 | 0.85% | 17,488 |
| Jul 3, 2025 | 4.91 | 5.29 | 5.04 | 5.29 | 5.29 | 10.90% | 6,603 |
| Jul 2, 2025 | 4.97 | 4.87 | 4.77 | 4.77 | 4.77 | -1.73% | 5,515 |
| Jul 1, 2025 | 4.91 | 4.85 | 4.85 | 4.85 | 4.85 | 0.75% | 337 |
| Jun 30, 2025 | 4.68 | 4.84 | 4.82 | 4.82 | 4.82 | 5.82% | 14,374 |
| Jun 27, 2025 | 4.33 | 4.55 | 4.36 | 4.55 | 4.55 | 7.21% | 25,603 |
| Jun 26, 2025 | 4.37 | 4.35 | 4.25 | 4.25 | 4.25 | -2.32% | 5,027 |
| Jun 25, 2025 | 4.10 | 4.35 | 4.19 | 4.35 | 4.35 | 5.48% | 57,672 |
| Jun 24, 2025 | 3.92 | 4.12 | 3.96 | 4.12 | 4.12 | 8.87% | 37,416 |
| Jun 23, 2025 | 3.92 | 3.81 | 3.79 | 3.79 | 3.79 | -3.66% | 2,180 |
| Jun 19, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | -2.46% | 6,181 |
| Jun 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.78% | 6,635 |
| Jun 17, 2025 | 4.08 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 287 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.64% | - |
| Jun 13, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 4.02 | -3.74% | 3,492 |
| Jun 12, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.93% | 5,001 |
| Jun 11, 2025 | 4.44 | 4.42 | 4.20 | 4.30 | 4.30 | -3.18% | 20,027 |
| Jun 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 12.32% | - |
| Jun 9, 2025 | 4.11 | 3.95 | 3.95 | 3.95 | 3.95 | -2.66% | 1,629 |
| Jun 5, 2025 | 3.89 | 4.06 | 3.96 | 4.06 | 4.06 | 5.62% | 21,711 |
| Jun 4, 2025 | 3.86 | 3.95 | 3.81 | 3.84 | 3.84 | -2.29% | 9,535 |
| Jun 3, 2025 | 3.33 | 4.00 | 3.68 | 3.93 | 3.93 | 13.05% | 41,312 |
| Jun 2, 2025 | 3.42 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 5,001 |
| May 30, 2025 | 3.31 | 3.43 | 3.42 | 3.42 | 3.42 | 3.60% | 23,417 |
| May 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.09% | - |
| May 27, 2025 | 3.09 | 3.30 | 3.30 | 3.30 | 3.30 | 5.90% | 116 |