Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 3.020
-0.097 (-3.11%)
At close: Sep 15, 2025
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.10% | 4,118 |
| Aug 11, 2025 | 3.02 | 3.08 | 3.08 | 3.08 | 3.08 | 1.78% | 2,824 |
| Aug 8, 2025 | 3.18 | 3.25 | 3.02 | 3.03 | 3.03 | -5.29% | 24,219 |
| 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 |