Tobii AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	0.65%	100
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-2.63%	217
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	0.73%	400
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.69%	240
Aug 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 5, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	-2.13%	5,200
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	50
Jul 30, 2025	0.46	0.46	0.33	0.33	0.33	-48.03%	30,125
Jul 29, 2025	0.64	0.64	0.64	0.64	0.64	-	40
Jul 28, 2025	0.64	0.64	0.64	0.64	0.64	-14.50%	393
Jul 25, 2025	0.75	0.76	0.75	0.75	0.75	5.50%	803
Jul 24, 2025	0.71	0.71	0.71	0.71	0.71	-2.63%	340
Jul 23, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 22, 2025	0.73	0.73	0.73	0.73	0.73	19.48%	123
Jul 21, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jul 18, 2025	0.63	0.63	0.61	0.61	0.61	-2.32%	2,500
Jul 17, 2025	0.59	0.62	0.59	0.62	0.62	4.07%	15,000
Jul 16, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jul 15, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jul 14, 2025	0.60	0.60	0.60	0.60	0.60	0.05%	166
Jul 11, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jul 10, 2025	0.60	0.60	0.60	0.60	0.60	-	28
Jul 9, 2025	0.60	0.60	0.60	0.60	0.60	-1.79%	125
Jul 8, 2025	0.61	0.61	0.61	0.61	0.61	5.67%	1,500
Jul 7, 2025	0.58	0.60	0.55	0.58	0.58	5.06%	41,916
Jul 3, 2025	0.55	0.55	0.55	0.55	0.55	7.46%	2,000
Jul 2, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jul 1, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jun 30, 2025	0.54	0.54	0.50	0.51	0.51	12.86%	24,670
Jun 27, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	4.78%	1,800
Jun 25, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 24, 2025	0.43	0.43	0.43	0.43	0.43	1.17%	1,719
Jun 23, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 20, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 17, 2025	0.43	0.43	0.43	0.43	0.43	-5.98%	1,500
Jun 16, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jun 13, 2025	0.46	0.46	0.46	0.46	0.46	-	5
Jun 12, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jun 11, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	5,001
Jun 10, 2025	0.45	0.45	0.45	0.45	0.45	12.08%	6,379
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 5, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 4, 2025	0.44	0.44	0.40	0.40	0.40	0.83%	5,203
Jun 3, 2025	0.45	0.45	0.40	0.40	0.40	10.88%	20,450
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-6.04%	270