Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.784
-0.124 (-6.50%)
At close: Mar 19, 2026
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.94 | 1.92 | 1.82 | 1.91 | 1.91 | -3.25% | 26,720 |
| Mar 17, 2026 | 2.08 | 2.00 | 1.97 | 1.97 | 1.97 | -3.00% | 8,519 |
| Mar 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 10.01% | - |
| Mar 13, 2026 | 1.61 | 1.85 | 1.84 | 1.85 | 1.85 | 16.96% | 2,629 |
| Mar 12, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.32% | 4,750 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -3.31% | - |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Mar 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.62% | - |
| Mar 6, 2026 | 1.58 | 1.71 | 1.67 | 1.67 | 1.67 | 6.24% | 31,705 |
| Mar 5, 2026 | 1.53 | 1.57 | 1.55 | 1.57 | 1.57 | 3.56% | 2,740 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | -0.26% | 62,209 |
| Mar 3, 2026 | 1.57 | 1.52 | 1.52 | 1.52 | 1.52 | -5.12% | 1,288 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.36% | - |
| Feb 27, 2026 | 1.64 | 1.71 | 1.65 | 1.68 | 1.68 | 4.69% | 75,850 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.69% | 10,000 |
| Feb 25, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.54 | 3.21% | 172 |
| Feb 24, 2026 | 1.57 | 1.51 | 1.50 | 1.50 | 1.50 | -2.61% | 79,316 |
| Feb 23, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | 3.09% | 45,116 |
| Feb 20, 2026 | 1.47 | 1.50 | 1.49 | 1.49 | 1.49 | -2.55% | 40,090 |
| Feb 19, 2026 | 1.52 | 1.53 | 1.53 | 1.53 | 1.53 | 0.79% | 21,195 |
| Feb 18, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.74% | 11,601 |
| Feb 17, 2026 | 1.52 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | 8,090 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -2.02% | 49,415 |
| Feb 13, 2026 | 1.52 | 1.56 | 1.53 | 1.54 | 1.54 | 0.46% | 66,491 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.66% | - |
| Feb 11, 2026 | 1.50 | 1.74 | 1.53 | 1.59 | 1.59 | 4.82% | 54,192 |
| Feb 10, 2026 | 1.46 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48% | 4,300 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.74% | - |
| Feb 6, 2026 | 1.43 | 1.48 | 1.45 | 1.48 | 1.48 | 4.15% | 16,930 |
| Feb 5, 2026 | 1.49 | 1.43 | 1.41 | 1.42 | 1.42 | -2.00% | 11,109 |
| Feb 4, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -28.25% | 387,870 |
| Feb 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.56% | - |
| Feb 2, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.37% | - |
| Jan 30, 2026 | 2.09 | 2.11 | 2.04 | 2.05 | 2.05 | -1.21% | 9,088 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.19% | - |
| Jan 28, 2026 | 2.08 | 2.10 | 2.10 | 2.10 | 2.10 | 0.10% | 950 |
| Jan 27, 2026 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 1.65% | 5,994 |
| Jan 26, 2026 | 2.05 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 2,000 |
| Jan 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.10% | - |
| Jan 22, 2026 | 1.90 | 2.02 | 1.92 | 2.02 | 2.02 | 6.65% | 7,351 |
| Jan 21, 2026 | 1.98 | 1.90 | 1.90 | 1.90 | 1.90 | -3.85% | 600 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.02% | - |
| Jan 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.36% | - |
| 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% | - |