Tobii AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.60	1.60	1.53	1.54	1.54	-3.64%	912,344
Jul 17, 2026	1.64	1.67	1.56	1.59	1.59	-0.56%	1,990,254
Jul 16, 2026	1.59	1.65	1.58	1.60	1.60	-0.25%	1,057,642
Jul 15, 2026	1.63	1.65	1.58	1.61	1.61	-0.80%	939,803
Jul 14, 2026	1.64	1.68	1.59	1.62	1.62	-1.58%	1,327,235
Jul 13, 2026	1.68	1.68	1.63	1.65	1.65	-0.24%	1,366,766
Jul 10, 2026	1.69	1.74	1.60	1.65	1.65	-1.55%	2,003,723
Jul 9, 2026	1.80	1.80	1.63	1.68	1.68	-7.20%	3,580,964
Jul 8, 2026	1.87	1.87	1.75	1.81	1.81	-3.11%	1,289,166
Jul 7, 2026	1.87	1.93	1.85	1.86	1.86	-0.64%	565,125
Jul 6, 2026	1.92	1.94	1.86	1.88	1.88	-3.55%	515,618
Jul 3, 2026	1.92	2.00	1.91	1.95	1.95	1.25%	751,759
Jul 2, 2026	1.82	1.96	1.81	1.92	1.92	5.15%	1,443,848
Jul 1, 2026	1.84	1.88	1.81	1.83	1.83	-1.93%	876,327
Jun 30, 2026	1.83	1.89	1.82	1.86	1.86	1.80%	746,567
Jun 29, 2026	1.88	1.94	1.81	1.83	1.83	-2.66%	834,299
Jun 26, 2026	1.92	1.97	1.88	1.88	1.88	-2.69%	888,636
Jun 25, 2026	1.99	1.99	1.86	1.93	1.93	2.93%	1,385,452
Jun 24, 2026	1.92	1.94	1.86	1.88	1.88	-2.29%	1,535,270
Jun 23, 2026	1.97	1.98	1.90	1.92	1.92	-2.78%	1,047,426
Jun 22, 2026	1.99	2.01	1.93	1.98	1.98	0.36%	1,721,596
Jun 18, 2026	1.98	2.12	1.95	1.97	1.97	0.46%	2,106,599
Jun 17, 2026	2.13	2.16	1.90	1.96	1.96	-6.49%	3,772,484
Jun 16, 2026	2.26	2.32	2.10	2.10	2.10	-7.09%	1,501,872
Jun 15, 2026	2.31	2.47	2.26	2.26	2.26	-2.25%	1,019,069
Jun 12, 2026	2.25	2.39	2.23	2.31	2.31	4.91%	1,870,856
Jun 11, 2026	2.30	2.33	2.20	2.20	2.20	-3.85%	1,055,766
Jun 10, 2026	2.48	2.53	2.28	2.29	2.29	-7.07%	2,361,509
Jun 9, 2026	2.92	2.92	2.46	2.46	2.46	-14.10%	3,118,151
Jun 8, 2026	2.78	2.88	2.58	2.87	2.87	2.21%	3,269,649
Jun 5, 2026	3.04	3.07	2.79	2.80	2.80	-5.97%	1,459,216
Jun 4, 2026	2.86	3.06	2.72	2.98	2.98	3.47%	3,129,138
Jun 3, 2026	3.26	3.35	2.80	2.88	2.88	-10.39%	4,650,591
Jun 2, 2026	2.94	3.40	2.86	3.22	3.22	8.87%	3,703,464
Jun 1, 2026	3.12	3.18	2.90	2.95	2.95	-4.09%	2,125,978
May 29, 2026	3.10	3.21	2.99	3.08	3.08	-0.65%	4,530,062
May 28, 2026	3.01	3.15	2.92	3.10	3.10	5.08%	1,576,789
May 27, 2026	2.99	3.14	2.95	2.95	2.95	0.14%	3,471,374
May 26, 2026	2.69	3.10	2.64	2.95	2.95	9.44%	5,083,100
May 25, 2026	2.76	2.88	2.62	2.69	2.69	-1.75%	1,703,073
May 22, 2026	2.63	2.92	2.63	2.74	2.74	4.66%	2,448,292
May 21, 2026	2.59	2.74	2.58	2.62	2.62	1.47%	1,027,555
May 20, 2026	2.60	2.73	2.51	2.58	2.58	1.10%	972,179
May 19, 2026	2.65	2.74	2.55	2.55	2.55	-3.84%	1,815,609
May 18, 2026	2.45	2.83	2.43	2.65	2.65	8.06%	3,171,567
May 15, 2026	2.54	2.68	2.45	2.46	2.46	-2.62%	959,558
May 13, 2026	2.44	2.56	2.43	2.52	2.52	4.04%	1,007,907
May 12, 2026	2.52	2.60	2.40	2.42	2.42	-4.34%	1,618,832
May 11, 2026	2.57	2.73	2.51	2.53	2.53	-1.32%	1,894,298
May 8, 2026	2.66	2.96	2.53	2.57	2.57	-1.53%	5,589,553