Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.757
+0.063 (3.72%)
Oct 31, 2025, 12:59 PM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 4.14% | 960,447 |
| Oct 30, 2025 | 1.80 | 1.85 | 1.69 | 1.69 | 1.69 | -5.06% | 1,879,250 |
| Oct 29, 2025 | 1.70 | 1.83 | 1.65 | 1.78 | 1.78 | 4.71% | 3,949,086 |
| Oct 28, 2025 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 5.59% | 3,268,931 |
| Oct 27, 2025 | 1.75 | 1.79 | 1.58 | 1.61 | 1.61 | -8.00% | 8,151,549 |
| Oct 24, 2025 | 2.30 | 2.50 | 1.70 | 1.75 | 1.75 | -45.99% | 29,629,913 |
| Oct 23, 2025 | 3.45 | 3.50 | 3.24 | 3.24 | 3.24 | -4.42% | 1,407,800 |
| Oct 22, 2025 | 3.38 | 3.52 | 3.33 | 3.39 | 3.39 | 0.59% | 1,815,280 |
| Oct 21, 2025 | 3.18 | 3.41 | 3.18 | 3.37 | 3.37 | 5.97% | 1,422,991 |
| Oct 20, 2025 | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | 1.60% | 529,661 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -3.69% | 968,806 |
| Oct 16, 2025 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | 0.31% | 542,633 |
| Oct 15, 2025 | 3.25 | 3.33 | 3.24 | 3.24 | 3.24 | -1.22% | 508,883 |
| Oct 14, 2025 | 3.27 | 3.34 | 3.18 | 3.28 | 3.28 | 0.61% | 939,320 |
| Oct 13, 2025 | 3.39 | 3.39 | 3.22 | 3.26 | 3.26 | -4.68% | 1,082,824 |
| Oct 10, 2025 | 3.38 | 3.50 | 3.35 | 3.42 | 3.42 | 1.18% | 1,067,292 |
| Oct 9, 2025 | 3.50 | 3.54 | 3.36 | 3.38 | 3.38 | -3.43% | 1,203,032 |
| Oct 8, 2025 | 3.54 | 3.59 | 3.45 | 3.50 | 3.50 | -1.13% | 843,317 |
| Oct 7, 2025 | 3.63 | 3.64 | 3.46 | 3.54 | 3.54 | -1.67% | 813,286 |
| Oct 6, 2025 | 3.49 | 3.69 | 3.45 | 3.60 | 3.60 | 3.15% | 1,844,161 |
| Oct 3, 2025 | 3.34 | 3.54 | 3.34 | 3.49 | 3.49 | 5.12% | 2,005,827 |
| Oct 2, 2025 | 3.36 | 3.70 | 3.31 | 3.32 | 3.32 | -1.78% | 3,487,457 |
| Oct 1, 2025 | 3.40 | 3.54 | 3.32 | 3.38 | 3.38 | -0.59% | 1,211,574 |
| Sep 30, 2025 | 3.36 | 3.49 | 3.34 | 3.40 | 3.40 | 0.89% | 1,105,806 |
| Sep 29, 2025 | 3.53 | 3.59 | 3.34 | 3.37 | 3.37 | -4.53% | 1,350,801 |
| Sep 26, 2025 | 3.50 | 3.62 | 3.48 | 3.53 | 3.53 | -1.67% | 1,421,381 |
| Sep 25, 2025 | 3.57 | 3.74 | 3.53 | 3.59 | 3.59 | -0.55% | 1,477,341 |
| Sep 24, 2025 | 3.63 | 3.72 | 3.55 | 3.61 | 3.61 | -1.10% | 1,083,336 |
| Sep 23, 2025 | 3.60 | 3.75 | 3.56 | 3.65 | 3.65 | 0.83% | 1,138,795 |
| Sep 22, 2025 | 3.76 | 3.76 | 3.58 | 3.62 | 3.62 | -3.72% | 1,470,990 |
| Sep 19, 2025 | 3.57 | 3.83 | 3.56 | 3.76 | 3.76 | 5.32% | 2,436,450 |
| Sep 18, 2025 | 3.59 | 3.61 | 3.32 | 3.57 | 3.57 | - | 5,172,592 |
| Sep 17, 2025 | 2.97 | 3.88 | 2.95 | 3.57 | 3.57 | 19.80% | 17,934,261 |
| Sep 16, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -0.67% | 803,248 |
| Sep 15, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.64% | 1,319,234 |
| Sep 12, 2025 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 1,251,795 |
| Sep 11, 2025 | 3.11 | 3.20 | 3.05 | 3.07 | 3.07 | -0.97% | 1,803,177 |
| Sep 10, 2025 | 3.13 | 3.18 | 3.07 | 3.10 | 3.10 | -0.64% | 1,886,624 |
| Sep 9, 2025 | 3.09 | 3.20 | 3.08 | 3.12 | 3.12 | 0.97% | 1,748,915 |
| Sep 8, 2025 | 3.06 | 3.17 | 3.01 | 3.09 | 3.09 | 0.98% | 1,562,947 |
| Sep 5, 2025 | 2.97 | 3.12 | 2.97 | 3.06 | 3.06 | 3.73% | 1,228,827 |
| Sep 4, 2025 | 2.97 | 3.00 | 2.92 | 2.95 | 2.95 | 0.34% | 948,173 |
| Sep 3, 2025 | 2.94 | 3.02 | 2.94 | 2.94 | 2.94 | 0.68% | 838,824 |
| Sep 2, 2025 | 2.94 | 3.00 | 2.87 | 2.92 | 2.92 | -0.68% | 1,705,500 |
| Sep 1, 2025 | 3.04 | 3.05 | 2.81 | 2.94 | 2.94 | -2.65% | 4,561,713 |
| Aug 29, 2025 | 3.07 | 3.14 | 3.02 | 3.02 | 3.02 | -2.27% | 2,300,225 |
| Aug 28, 2025 | 3.04 | 3.14 | 3.04 | 3.09 | 3.09 | 1.64% | 1,378,663 |
| Aug 27, 2025 | 3.05 | 3.17 | 2.94 | 3.04 | 3.04 | -6.17% | 5,550,038 |
| Aug 26, 2025 | 3.30 | 3.37 | 3.23 | 3.24 | 3.24 | -0.61% | 1,501,278 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.22 | 3.26 | 3.26 | -6.32% | 2,942,298 |