Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.675
+0.045 (2.76%)
At close: Feb 27, 2026
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.64 | 1.71 | 1.62 | 1.68 | 1.68 | 2.76% | 933,057 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | 1.63 | 3.16% | 701,448 |
| Feb 25, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 4.64% | 1,357,872 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.89% | 1,320,460 |
| Feb 23, 2026 | 1.53 | 1.61 | 1.50 | 1.56 | 1.56 | 3.87% | 1,464,411 |
| Feb 20, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 1.84% | 674,581 |
| Feb 19, 2026 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -3.03% | 741,927 |
| Feb 18, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 1.88% | 748,280 |
| Feb 17, 2026 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.52% | 841,839 |
| Feb 16, 2026 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.69% | 648,355 |
| Feb 13, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 2.40% | 1,119,381 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | -6.54% | 1,676,000 |
| Feb 11, 2026 | 1.50 | 1.79 | 1.48 | 1.61 | 1.61 | 7.14% | 4,279,219 |
| Feb 10, 2026 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 1,005,839 |
| Feb 9, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | -0.07% | 1,013,922 |
| Feb 6, 2026 | 1.42 | 1.53 | 1.42 | 1.47 | 1.47 | 4.55% | 1,883,581 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -3.03% | 2,941,826 |
| Feb 4, 2026 | 1.50 | 1.55 | 1.30 | 1.45 | 1.45 | -30.02% | 11,924,200 |
| Feb 3, 2026 | 2.06 | 2.15 | 1.96 | 2.07 | 2.07 | 0.97% | 1,738,056 |
| Feb 2, 2026 | 1.99 | 2.08 | 1.96 | 2.05 | 2.05 | 2.70% | 738,836 |
| Jan 30, 2026 | 2.09 | 2.14 | 2.00 | 2.00 | 2.00 | -4.95% | 1,220,675 |
| Jan 29, 2026 | 2.11 | 2.13 | 2.03 | 2.10 | 2.10 | -0.47% | 1,147,903 |
| Jan 28, 2026 | 2.08 | 2.11 | 2.03 | 2.11 | 2.11 | 2.13% | 936,588 |
| Jan 27, 2026 | 2.09 | 2.15 | 2.07 | 2.07 | 2.07 | -0.67% | 1,094,799 |
| Jan 26, 2026 | 2.02 | 2.10 | 1.99 | 2.08 | 2.08 | 3.58% | 1,008,291 |
| Jan 23, 2026 | 2.01 | 2.06 | 1.97 | 2.01 | 2.01 | -0.59% | 1,547,044 |
| Jan 22, 2026 | 1.90 | 2.04 | 1.90 | 2.02 | 2.02 | 7.10% | 2,000,548 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.87 | 1.89 | 1.89 | -4.55% | 1,109,534 |
| Jan 20, 2026 | 1.95 | 1.98 | 1.90 | 1.98 | 1.98 | 0.92% | 834,515 |
| Jan 19, 2026 | 2.00 | 2.02 | 1.90 | 1.96 | 1.96 | -4.67% | 923,280 |
| Jan 16, 2026 | 1.95 | 2.06 | 1.94 | 2.06 | 2.06 | 5.44% | 1,775,726 |
| Jan 15, 2026 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -1.47% | 786,988 |
| Jan 14, 2026 | 1.97 | 2.03 | 1.93 | 1.98 | 1.98 | 1.12% | 788,189 |
| Jan 13, 2026 | 1.92 | 1.98 | 1.88 | 1.96 | 1.96 | 1.82% | 1,050,925 |
| Jan 12, 2026 | 1.99 | 2.01 | 1.91 | 1.92 | 1.92 | -3.42% | 1,115,702 |
| Jan 9, 2026 | 2.00 | 2.03 | 1.91 | 1.99 | 1.99 | -0.70% | 1,530,116 |
| Jan 8, 2026 | 2.03 | 2.04 | 1.86 | 2.00 | 2.00 | -1.57% | 4,535,829 |
| Jan 7, 2026 | 2.20 | 2.23 | 2.04 | 2.04 | 2.04 | -7.45% | 3,286,653 |
| Jan 5, 2026 | 2.29 | 2.38 | 2.19 | 2.20 | 2.20 | -2.91% | 1,227,783 |
| Jan 2, 2026 | 2.19 | 2.29 | 2.17 | 2.27 | 2.27 | 4.91% | 1,652,802 |
| Dec 30, 2025 | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | 0.84% | 2,479,406 |
| Dec 29, 2025 | 2.35 | 2.39 | 2.14 | 2.14 | 2.14 | -6.87% | 3,430,288 |
| Dec 23, 2025 | 2.30 | 2.42 | 2.18 | 2.30 | 2.30 | 1.77% | 4,005,104 |
| Dec 22, 2025 | 2.14 | 2.29 | 2.10 | 2.26 | 2.26 | 6.10% | 2,716,013 |
| Dec 19, 2025 | 2.20 | 2.29 | 2.10 | 2.13 | 2.13 | -2.65% | 4,042,119 |
| Dec 18, 2025 | 2.25 | 2.34 | 2.09 | 2.19 | 2.19 | -3.01% | 7,502,591 |
| Dec 17, 2025 | 2.25 | 2.56 | 2.19 | 2.26 | 2.26 | 1.62% | 12,691,420 |
| Dec 16, 2025 | 2.07 | 2.25 | 1.87 | 2.22 | 2.22 | 16.60% | 8,657,118 |
| Dec 15, 2025 | 1.82 | 2.08 | 1.79 | 1.90 | 1.90 | 23.56% | 12,646,130 |
| Dec 12, 2025 | 1.61 | 1.64 | 1.54 | 1.54 | 1.54 | -3.81% | 1,017,269 |