Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 3.472
-0.152 (-4.19%)
Aug 1, 2025, 5:29 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.66 | 3.74 | 3.44 | 3.47 | 3.47 | -4.14% | 8,136,782 |
| Jul 31, 2025 | 3.50 | 3.82 | 3.47 | 3.62 | 3.62 | 6.16% | 20,576,174 |
| Jul 30, 2025 | 4.26 | 4.26 | 3.36 | 3.41 | 3.41 | -27.45% | 47,433,909 |
| Jul 29, 2025 | 6.30 | 6.35 | 4.65 | 4.70 | 4.70 | -21.54% | 27,327,837 |
| Jul 28, 2025 | 7.18 | 7.18 | 5.95 | 5.99 | 5.99 | -15.99% | 9,051,575 |
| Jul 25, 2025 | 7.04 | 7.23 | 6.84 | 7.13 | 7.13 | 1.42% | 3,525,322 |
| Jul 24, 2025 | 6.76 | 7.42 | 6.76 | 7.03 | 7.03 | 4.15% | 6,845,088 |
| Jul 23, 2025 | 6.82 | 6.98 | 6.52 | 6.75 | 6.75 | -0.59% | 2,342,090 |
| Jul 22, 2025 | 6.95 | 7.10 | 6.38 | 6.79 | 6.79 | -1.02% | 4,649,420 |
| Jul 21, 2025 | 6.31 | 7.06 | 6.15 | 6.86 | 6.86 | 8.72% | 4,251,201 |
| Jul 18, 2025 | 5.91 | 6.32 | 5.80 | 6.31 | 6.31 | 7.68% | 3,572,563 |
| Jul 17, 2025 | 5.82 | 5.92 | 5.63 | 5.86 | 5.86 | 0.69% | 1,845,951 |
| Jul 16, 2025 | 5.78 | 5.90 | 5.54 | 5.82 | 5.82 | 0.87% | 2,039,578 |
| Jul 15, 2025 | 5.90 | 5.92 | 5.68 | 5.77 | 5.77 | -1.70% | 1,341,165 |
| Jul 14, 2025 | 6.05 | 6.09 | 5.64 | 5.87 | 5.87 | -1.34% | 2,091,378 |
| Jul 11, 2025 | 5.75 | 6.14 | 5.61 | 5.95 | 5.95 | 3.48% | 3,414,676 |
| Jul 10, 2025 | 5.83 | 5.83 | 5.50 | 5.75 | 5.75 | -0.86% | 2,166,305 |
| Jul 9, 2025 | 5.83 | 6.00 | 5.67 | 5.80 | 5.80 | - | 2,998,758 |
| Jul 8, 2025 | 5.42 | 5.93 | 5.42 | 5.80 | 5.80 | 7.01% | 3,050,981 |
| Jul 7, 2025 | 5.35 | 5.50 | 4.94 | 5.42 | 5.42 | 1.31% | 2,959,114 |
| Jul 4, 2025 | 5.35 | 5.40 | 5.16 | 5.35 | 5.35 | - | 1,968,626 |
| Jul 3, 2025 | 4.88 | 5.39 | 4.87 | 5.35 | 5.35 | 9.63% | 3,684,006 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.71 | 4.88 | 4.88 | -2.20% | 1,486,001 |
| Jul 1, 2025 | 4.90 | 5.00 | 4.69 | 4.99 | 4.99 | 3.74% | 1,834,640 |
| Jun 30, 2025 | 4.67 | 4.85 | 4.60 | 4.81 | 4.81 | 4.34% | 2,703,654 |
| Jun 27, 2025 | 4.30 | 4.67 | 4.25 | 4.61 | 4.61 | 7.21% | 2,855,250 |
| Jun 26, 2025 | 4.36 | 4.39 | 4.23 | 4.30 | 4.30 | -1.38% | 1,214,620 |
| Jun 25, 2025 | 4.08 | 4.37 | 4.08 | 4.36 | 4.36 | 7.13% | 1,766,987 |
| Jun 24, 2025 | 3.92 | 4.26 | 3.92 | 4.07 | 4.07 | 5.99% | 2,151,811 |
| Jun 23, 2025 | 3.93 | 3.93 | 3.73 | 3.84 | 3.84 | -2.29% | 1,655,485 |
| Jun 19, 2025 | 3.93 | 4.00 | 3.85 | 3.93 | 3.93 | -0.76% | 1,307,312 |
| Jun 18, 2025 | 4.03 | 4.08 | 3.87 | 3.96 | 3.96 | -1.74% | 2,050,561 |
| Jun 17, 2025 | 4.11 | 4.17 | 3.96 | 4.03 | 4.03 | -2.18% | 1,309,459 |
| Jun 16, 2025 | 4.09 | 4.27 | 4.00 | 4.12 | 4.12 | - | 1,228,715 |
| Jun 13, 2025 | 4.00 | 4.13 | 3.95 | 4.12 | 4.12 | -0.72% | 2,314,146 |
| Jun 12, 2025 | 4.18 | 4.23 | 4.06 | 4.15 | 4.15 | -0.95% | 1,124,436 |
| Jun 11, 2025 | 4.44 | 4.47 | 4.17 | 4.19 | 4.19 | -5.20% | 2,698,447 |
| Jun 10, 2025 | 3.96 | 4.68 | 3.92 | 4.42 | 4.42 | 11.90% | 7,471,352 |
| Jun 9, 2025 | 4.11 | 4.23 | 3.87 | 3.95 | 3.95 | -3.19% | 2,420,051 |
| Jun 5, 2025 | 3.85 | 4.15 | 3.85 | 4.08 | 4.08 | 6.53% | 3,059,543 |
| Jun 4, 2025 | 3.92 | 3.95 | 3.78 | 3.83 | 3.83 | -2.54% | 3,061,694 |
| Jun 3, 2025 | 3.35 | 4.00 | 3.32 | 3.93 | 3.93 | 19.09% | 6,506,461 |
| Jun 2, 2025 | 3.41 | 3.52 | 3.25 | 3.30 | 3.30 | -3.51% | 1,483,505 |
| May 30, 2025 | 3.32 | 3.44 | 3.17 | 3.42 | 3.42 | 2.70% | 1,603,885 |
| May 28, 2025 | 3.34 | 3.53 | 3.30 | 3.33 | 3.33 | 0.30% | 1,399,584 |
| May 27, 2025 | 3.10 | 3.34 | 3.05 | 3.32 | 3.32 | 7.10% | 1,363,702 |
| May 26, 2025 | 3.11 | 3.25 | 3.00 | 3.10 | 3.10 | -0.32% | 1,128,300 |
| May 23, 2025 | 3.17 | 3.32 | 3.04 | 3.11 | 3.11 | -1.89% | 1,418,958 |
| May 22, 2025 | 3.32 | 3.36 | 3.12 | 3.17 | 3.17 | -5.09% | 1,509,209 |
| May 21, 2025 | 3.36 | 3.40 | 3.20 | 3.34 | 3.34 | 0.30% | 1,770,395 |