Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 3.182
+0.006 (0.19%)
At close: Oct 20, 2025
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.20 | 3.25 | 3.25 | 3.25 | 3.25 | 2.14% | 2,990 |
| Oct 20, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.18 | 0.19% | 1,551 |
| Oct 17, 2025 | 3.25 | 3.18 | 3.18 | 3.18 | 3.18 | -2.43% | 319 |
| Oct 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.60% | - |
| Oct 15, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.78% | - |
| Oct 14, 2025 | 3.28 | 3.25 | 3.21 | 3.25 | 3.25 | -0.91% | 18,148 |
| Oct 13, 2025 | 3.37 | 3.29 | 3.22 | 3.28 | 3.28 | -3.53% | 15,564 |
| Oct 10, 2025 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | -1.11% | 2,558 |
| Oct 9, 2025 | 3.50 | 3.44 | 3.44 | 3.44 | 3.44 | -2.39% | 1,050 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -2.11% | 8,603 |
| Oct 7, 2025 | 3.65 | 3.61 | 3.60 | 3.60 | 3.60 | 0.39% | 4,758 |
| Oct 6, 2025 | 3.49 | 3.58 | 3.58 | 3.58 | 3.58 | 5.04% | 1,417 |
| Oct 3, 2025 | 3.37 | 3.51 | 3.41 | 3.41 | 3.41 | 2.16% | 27 |
| Oct 2, 2025 | 3.36 | 3.47 | 3.32 | 3.34 | 3.34 | 0.30% | 558,878 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.04% | - |
| Sep 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.38% | - |
| Sep 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.36% | - |
| Sep 26, 2025 | 3.50 | 3.57 | 3.52 | 3.53 | 3.53 | -2.16% | 4,787 |
| Sep 25, 2025 | 3.56 | 3.61 | 3.60 | 3.61 | 3.61 | -0.06% | 2,450 |
| Sep 24, 2025 | 3.62 | 3.67 | 3.58 | 3.61 | 3.61 | -1.34% | 18,819 |
| Sep 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.85% | - |
| Sep 22, 2025 | 3.75 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 15,014 |
| Sep 19, 2025 | 3.55 | 3.65 | 3.65 | 3.65 | 3.65 | 7.67% | 4,000 |
| Sep 18, 2025 | 3.59 | 3.39 | 3.39 | 3.39 | 3.39 | -5.73% | 12,849 |
| Sep 17, 2025 | 2.98 | 3.82 | 3.01 | 3.60 | 3.60 | 18.60% | 32,939 |
| Sep 16, 2025 | 3.00 | 3.04 | 3.03 | 3.03 | 3.03 | 0.40% | 3,431 |
| Sep 15, 2025 | 3.06 | 3.04 | 3.02 | 3.02 | 3.02 | -3.11% | 9,235 |
| Sep 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.42% | - |
| Sep 11, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.32% | 3,177 |
| Sep 10, 2025 | 3.15 | 3.09 | 3.09 | 3.09 | 3.09 | -1.53% | 4,475 |
| Sep 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.36% | - |
| Sep 8, 2025 | 3.08 | 3.14 | 3.04 | 3.04 | 3.04 | 2.36% | 7,984 |
| Sep 5, 2025 | 2.98 | 2.97 | 2.97 | 2.97 | 2.97 | -0.93% | 20,583 |
| Sep 4, 2025 | 2.99 | 3.00 | 3.00 | 3.00 | 3.00 | -0.07% | 15,896 |
| Sep 3, 2025 | 2.94 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 4,997 |
| Sep 2, 2025 | 2.93 | 2.98 | 2.95 | 2.98 | 2.98 | 1.29% | 10,651 |
| Sep 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.03% | - |
| Aug 29, 2025 | 3.06 | 3.11 | 3.03 | 3.03 | 3.03 | -1.75% | 3,954 |
| Aug 28, 2025 | 3.04 | 3.12 | 3.09 | 3.09 | 3.09 | 1.58% | 27,535 |
| Aug 27, 2025 | 3.05 | 3.10 | 3.01 | 3.04 | 3.04 | -6.11% | 28,399 |
| Aug 26, 2025 | 3.28 | 3.33 | 3.24 | 3.24 | 3.24 | -0.31% | 10,751 |
| Aug 25, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -7.57% | 1,469 |
| Aug 22, 2025 | 3.42 | 3.53 | 3.53 | 3.51 | 3.51 | 0.11% | 645 |
| Aug 21, 2025 | 3.28 | 3.51 | 3.21 | 3.51 | 3.51 | 5.85% | 42,309 |
| Aug 20, 2025 | 3.36 | 3.32 | 3.28 | 3.32 | 3.32 | -2.30% | 16,920 |
| Aug 19, 2025 | 3.18 | 3.39 | 3.15 | 3.39 | 3.39 | 8.09% | 81,391 |
| Aug 18, 2025 | 3.03 | 3.14 | 3.05 | 3.14 | 3.14 | 3.70% | 27,814 |
| Aug 15, 2025 | 3.16 | 3.09 | 3.03 | 3.03 | 3.03 | -4.84% | 124,692 |
| Aug 14, 2025 | 3.07 | 3.18 | 3.05 | 3.18 | 3.18 | 2.91% | 6,656 |
| Aug 13, 2025 | 3.01 | 3.14 | 3.04 | 3.09 | 3.09 | 1.51% | 5,734 |