Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 3.416
+0.034 (1.01%)
Oct 10, 2025, 5:29 PM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.43 | 3.54 | 3.35 | 3.48 | 3.48 | 2.05% | 2,747,737 |
| Aug 21, 2025 | 3.29 | 3.57 | 3.18 | 3.41 | 3.41 | 3.65% | 2,679,153 |
| Aug 20, 2025 | 3.34 | 3.38 | 3.23 | 3.29 | 3.29 | -0.90% | 2,368,324 |
| Aug 19, 2025 | 3.17 | 3.44 | 3.14 | 3.32 | 3.32 | 5.40% | 3,491,688 |
| Aug 18, 2025 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 4.30% | 1,647,918 |
| Aug 15, 2025 | 3.14 | 3.15 | 3.00 | 3.02 | 3.02 | -3.21% | 2,180,294 |
| Aug 14, 2025 | 3.07 | 3.23 | 3.03 | 3.12 | 3.12 | 1.96% | 2,095,398 |
| Aug 13, 2025 | 3.01 | 3.16 | 3.00 | 3.06 | 3.06 | 1.66% | 1,857,562 |
| Aug 12, 2025 | 3.04 | 3.09 | 2.99 | 3.01 | 3.01 | -1.31% | 1,356,193 |
| Aug 11, 2025 | 3.03 | 3.11 | 3.01 | 3.05 | 3.05 | 1.33% | 2,529,168 |
| Aug 8, 2025 | 3.20 | 3.25 | 3.00 | 3.01 | 3.01 | -5.94% | 6,012,813 |
| Aug 7, 2025 | 3.16 | 3.25 | 3.15 | 3.20 | 3.20 | 1.59% | 2,781,361 |
| Aug 6, 2025 | 3.20 | 3.35 | 3.11 | 3.15 | 3.15 | -1.25% | 6,800,649 |
| Aug 5, 2025 | 3.08 | 3.28 | 3.08 | 3.19 | 3.19 | 3.24% | 10,542,703 |
| Aug 4, 2025 | 3.02 | 3.20 | 2.90 | 3.09 | 3.09 | -10.95% | 19,830,249 |