Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.150
+0.051 (4.64%)
At close: Sep 3, 2026
LON:0R6W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.11 | 1.15 | 1.15 | 1.15 | 1.15 | 4.64% | 2,500 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.60% | 4,492 |
| Sep 1, 2026 | 1.21 | 1.18 | 1.14 | 1.14 | 1.14 | -7.77% | 8,500 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 10,001 |
| Aug 28, 2026 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -22.15% | 114,131 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Aug 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.03% | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.89% | - |
| Aug 21, 2026 | 1.83 | 1.79 | 1.79 | 1.79 | 1.79 | -0.91% | 8,000 |
| Aug 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.49% | - |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.22% | - |
| Aug 18, 2026 | 1.84 | 1.76 | 1.76 | 1.76 | 1.76 | -5.22% | 52,333 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.12% | - |
| Aug 14, 2026 | 1.80 | 1.82 | 1.82 | 1.82 | 1.82 | -0.93% | 25,000 |
| Aug 13, 2026 | 1.79 | 1.85 | 1.82 | 1.84 | 1.84 | 1.07% | 7,614 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.30% | - |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.97% | - |
| Aug 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.70% | - |
| Aug 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.09% | - |
| Aug 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.80% | 6,571 |
| Aug 5, 2026 | 1.67 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 500 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.09% | - |
| Aug 3, 2026 | 1.69 | 1.67 | 1.67 | 1.67 | 1.67 | -2.25% | 2,960 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.91% | - |
| Jul 30, 2026 | 1.73 | 1.70 | 1.65 | 1.70 | 1.70 | -3.74% | 11,249 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.82% | - |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.03% | - |
| Jul 27, 2026 | 1.62 | 1.72 | 1.68 | 1.68 | 1.68 | 1.33% | 14,594 |
| Jul 24, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.78% | 1,856 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | 1,892 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.83% | - |
| Jul 21, 2026 | 1.55 | 1.63 | 1.56 | 1.56 | 1.56 | 0.29% | 63,980 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.96% | - |
| Jul 17, 2026 | 1.62 | 1.61 | 1.60 | 1.60 | 1.60 | -0.99% | 47,612 |
| Jul 16, 2026 | 1.59 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 30,636 |
| Jul 15, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -2.28% | 19,061 |
| Jul 14, 2026 | 1.64 | 1.65 | 1.65 | 1.65 | 1.65 | -0.45% | 1,936 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.14% | 1,549 |
| Jul 10, 2026 | 1.69 | 1.72 | 1.63 | 1.67 | 1.67 | -1.24% | 34,290 |
| Jul 9, 2026 | 1.82 | 1.69 | 1.67 | 1.69 | 1.69 | -4.83% | 7,825 |
| Jul 8, 2026 | 1.87 | 1.79 | 1.78 | 1.78 | 1.78 | -4.15% | 4,157 |
| Jul 7, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -2.72% | 7,426 |
| Jul 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.10% | - |
| Jul 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.77% | - |
| Jul 2, 2026 | 1.82 | 1.96 | 1.85 | 1.92 | 1.92 | 4.70% | 3,279 |
| Jul 1, 2026 | 1.84 | 1.83 | 1.83 | 1.83 | 1.83 | -0.08% | 6,886 |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.08% | - |
| Jun 29, 2026 | 1.90 | 1.87 | 1.81 | 1.81 | 1.81 | -3.97% | 2,032 |
| Jun 26, 2026 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | -1.97% | 43,529 |