Tobii AB (publ) (LON:0R6W)
London · Delayed Price · Currency is GBP · Price in SEK 1.087
0.00 (0.00%)
At close: Sep 25, 2026
LON:0R6W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.64% | 10,741 |
| Sep 24, 2026 | 1.03 | 1.09 | 1.09 | 1.09 | 1.09 | 2.98% | 409 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.33% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.61% | - |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.28% | - |
| Sep 16, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.06 | -0.98% | 500 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.66% | - |
| Sep 11, 2026 | 1.22 | 1.14 | 1.11 | 1.11 | 1.11 | -5.62% | 7,436 |
| Sep 10, 2026 | 1.09 | 1.21 | 1.16 | 1.17 | 1.17 | 8.05% | 21,157 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.14% | - |
| Sep 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 16,377 |
| Sep 7, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.55% | 7,432 |
| Sep 4, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | -4.52% | 14,747 |
| 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% | - |