Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 2.102
-0.010 (-0.47%)
At close: Jan 29, 2026
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | -0.50% | 1,408,992 |
| Dec 10, 2025 | 1.57 | 1.62 | 1.51 | 1.61 | 1.61 | 5.02% | 2,146,504 |
| Dec 9, 2025 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | 0.52% | 528,945 |
| Dec 8, 2025 | 1.56 | 1.63 | 1.51 | 1.53 | 1.53 | -1.99% | 2,014,753 |
| Dec 5, 2025 | 1.49 | 1.64 | 1.48 | 1.56 | 1.56 | 4.43% | 2,544,783 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 1,586,989 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -4.19% | 1,049,562 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 0.51% | 517,670 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -8.41% | 1,899,374 |
| Nov 28, 2025 | 1.69 | 1.72 | 1.63 | 1.71 | 1.71 | 2.27% | 1,306,362 |
| Nov 27, 2025 | 1.60 | 1.75 | 1.60 | 1.67 | 1.67 | 5.68% | 2,019,608 |
| Nov 26, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | 5.18% | 764,789 |
| Nov 25, 2025 | 1.50 | 1.56 | 1.48 | 1.51 | 1.51 | 0.27% | 951,546 |
| Nov 24, 2025 | 1.45 | 1.51 | 1.42 | 1.50 | 1.50 | 4.82% | 632,655 |
| 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 |