Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.521
-0.055 (-3.49%)
At close: Dec 3, 2025
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1.81 | 1.73 | 1.73 | 1.73 | 1.73 | -3.73% | 9,348 |
| Oct 29, 2025 | 1.72 | 1.80 | 1.67 | 1.80 | 1.80 | 7.42% | 6,877 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.54% | - |
| Oct 27, 2025 | 1.77 | 1.70 | 1.68 | 1.68 | 1.68 | -1.52% | 78,147 |
| Oct 24, 2025 | 2.28 | 2.16 | 1.71 | 1.71 | 1.71 | -48.24% | 391,380 |
| Oct 23, 2025 | 3.42 | 3.40 | 3.30 | 3.30 | 3.30 | -3.12% | 7,368 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 4.68% | 9,776 |
| 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% | - |