Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.433
-0.035 (-2.38%)
Nov 21, 2025, 5:29 PM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.47 | 1.50 | 1.42 | 1.43 | 1.43 | -2.38% | 656,610 |
| Nov 20, 2025 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 3.23% | 945,924 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | 0.07% | 530,162 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -4.31% | 1,163,881 |
| Nov 17, 2025 | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | 1.23% | 1,143,301 |
| Nov 14, 2025 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -2.91% | 1,099,740 |
| Nov 13, 2025 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -4.12% | 944,818 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 694,578 |
| Nov 11, 2025 | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -1.39% | 1,636,717 |
| Nov 10, 2025 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 3.12% | 1,769,735 |
| Nov 7, 2025 | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 1,598,162 |
| Nov 6, 2025 | 1.69 | 1.75 | 1.57 | 1.60 | 1.60 | -4.82% | 2,279,940 |
| Nov 5, 2025 | 1.67 | 1.85 | 1.65 | 1.68 | 1.68 | 0.36% | 2,299,556 |
| Nov 4, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -2.10% | 1,244,251 |
| Nov 3, 2025 | 1.74 | 1.85 | 1.70 | 1.71 | 1.71 | -2.62% | 1,552,612 |
| Oct 31, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 3.72% | 961,487 |
| Oct 30, 2025 | 1.80 | 1.85 | 1.69 | 1.69 | 1.69 | -4.83% | 1,879,250 |
| Oct 29, 2025 | 1.70 | 1.83 | 1.65 | 1.78 | 1.78 | 4.71% | 3,949,086 |
| Oct 28, 2025 | 1.66 | 1.77 | 1.65 | 1.70 | 1.70 | 5.46% | 3,268,931 |
| Oct 27, 2025 | 1.75 | 1.79 | 1.58 | 1.61 | 1.61 | -7.62% | 8,151,549 |
| Oct 24, 2025 | 2.30 | 2.50 | 1.70 | 1.75 | 1.75 | -46.14% | 29,629,910 |
| Oct 23, 2025 | 3.45 | 3.50 | 3.24 | 3.24 | 3.24 | -4.37% | 1,407,800 |
| Oct 22, 2025 | 3.38 | 3.52 | 3.33 | 3.39 | 3.39 | 0.65% | 1,815,280 |
| Oct 21, 2025 | 3.18 | 3.41 | 3.18 | 3.37 | 3.37 | 5.72% | 1,422,991 |
| Oct 20, 2025 | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | 1.73% | 529,661 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -3.63% | 968,806 |
| Oct 16, 2025 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | 0.25% | 542,633 |
| Oct 15, 2025 | 3.25 | 3.33 | 3.24 | 3.24 | 3.24 | -1.28% | 508,883 |
| Oct 14, 2025 | 3.27 | 3.34 | 3.18 | 3.28 | 3.28 | 0.67% | 939,320 |
| Oct 13, 2025 | 3.39 | 3.39 | 3.22 | 3.26 | 3.26 | -4.57% | 1,082,824 |
| Oct 10, 2025 | 3.38 | 3.50 | 3.35 | 3.42 | 3.42 | 1.01% | 1,067,292 |
| Oct 9, 2025 | 3.50 | 3.54 | 3.36 | 3.38 | 3.38 | -3.48% | 1,203,032 |
| Oct 8, 2025 | 3.54 | 3.59 | 3.45 | 3.50 | 3.50 | -0.96% | 843,317 |
| Oct 7, 2025 | 3.63 | 3.64 | 3.46 | 3.54 | 3.54 | -1.83% | 813,286 |
| Oct 6, 2025 | 3.49 | 3.69 | 3.45 | 3.60 | 3.60 | 3.38% | 1,844,161 |
| Oct 3, 2025 | 3.34 | 3.54 | 3.34 | 3.49 | 3.49 | 5.00% | 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 | -4.42% | 1,350,801 |
| Sep 26, 2025 | 3.50 | 3.62 | 3.48 | 3.53 | 3.53 | -1.73% | 1,421,381 |
| Sep 25, 2025 | 3.57 | 3.74 | 3.53 | 3.59 | 3.59 | -0.66% | 1,477,341 |
| Sep 24, 2025 | 3.63 | 3.72 | 3.55 | 3.61 | 3.61 | -1.15% | 1,083,336 |
| Sep 23, 2025 | 3.60 | 3.75 | 3.56 | 3.65 | 3.65 | 0.94% | 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 | 5.38% | 2,436,450 |
| Sep 18, 2025 | 3.59 | 3.61 | 3.32 | 3.57 | 3.57 | -0.11% | 5,172,592 |
| Sep 17, 2025 | 2.97 | 3.88 | 2.95 | 3.57 | 3.57 | 19.87% | 17,934,260 |
| 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 | -1.77% | 1,319,234 |