Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.822
+0.069 (3.97%)
At close: Aug 11, 2026
LON:0R6W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.95 | 1.93 | 1.87 | 1.93 | 1.93 | 1.05% | 29,051 |
| Jun 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.70% | - |
| Jun 23, 2026 | 1.97 | 1.96 | 1.92 | 1.94 | 1.94 | -1.22% | 60,249 |
| Jun 22, 2026 | 1.98 | 1.96 | 1.96 | 1.96 | 1.96 | -1.08% | 3,890 |
| Jun 18, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -0.63% | 36,367 |
| Jun 17, 2026 | 2.14 | 2.00 | 2.00 | 2.00 | 2.00 | -10.33% | 77 |
| Jun 16, 2026 | 2.27 | 2.28 | 2.23 | 2.23 | 2.23 | -3.80% | 8,689 |
| Jun 15, 2026 | 2.34 | 2.31 | 2.31 | 2.31 | 2.31 | 0.26% | 16,822 |
| Jun 12, 2026 | 2.28 | 2.39 | 2.28 | 2.31 | 2.31 | 2.81% | 5,013 |
| Jun 11, 2026 | 2.29 | 2.25 | 2.25 | 2.25 | 2.25 | -3.73% | 30,590 |
| Jun 10, 2026 | 2.48 | 2.33 | 2.33 | 2.33 | 2.33 | -10.62% | 3,483 |
| Jun 9, 2026 | 2.91 | 2.61 | 2.61 | 2.61 | 2.61 | -3.73% | 5,800 |
| Jun 8, 2026 | 2.77 | 2.71 | 2.71 | 2.71 | 2.71 | -6.03% | 365 |
| Jun 5, 2026 | 3.03 | 2.88 | 2.88 | 2.88 | 2.88 | -1.67% | 7,400 |
| Jun 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.77% | - |
| Jun 3, 2026 | 3.31 | 3.20 | 3.04 | 3.05 | 3.05 | -6.39% | 10,631 |
| Jun 2, 2026 | 2.94 | 3.26 | 3.26 | 3.26 | 3.26 | 10.60% | 4,576 |