Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.070
-0.005 (-0.47%)
Sep 25, 2026, 5:29 PM CET
Tobii AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -0.47% | 1,132,566 |
| Sep 24, 2026 | 1.04 | 1.10 | 1.01 | 1.08 | 1.08 | 4.07% | 1,379,199 |
| Sep 23, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.53% | 731,795 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.66% | 389,466 |
| Sep 21, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.93% | 538,627 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -3.18% | 786,936 |
| Sep 17, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 2.00% | 1,067,574 |
| Sep 16, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.10% | 610,190 |
| Sep 15, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -0.38% | 427,917 |
| Sep 14, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.41% | 1,801,108 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -10.52% | 2,676,755 |
| Sep 10, 2026 | 1.08 | 1.25 | 1.08 | 1.21 | 1.21 | 11.76% | 3,822,140 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.37% | 927,359 |
| Sep 8, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.56% | 1,094,210 |
| Sep 7, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.37% | 747,725 |
| Sep 4, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.56% | 1,648,481 |
| Sep 3, 2026 | 1.11 | 1.15 | 1.05 | 1.08 | 1.08 | -2.00% | 2,243,702 |
| Sep 2, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -1.08% | 1,631,246 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.11 | 1.11 | 1.11 | -8.31% | 3,665,963 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.22 | 1.22 | 1.22 | -5.08% | 3,059,539 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.20 | 1.28 | 1.28 | -20.50% | 9,620,629 |
| Aug 27, 2026 | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | -2.42% | 1,766,832 |
| Aug 26, 2026 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | -0.30% | 1,241,080 |
| Aug 25, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.24% | 2,037,551 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.65 | 1.69 | 1.69 | -4.99% | 1,720,651 |
| Aug 21, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -2.62% | 858,583 |
| Aug 20, 2026 | 1.79 | 1.83 | 1.74 | 1.83 | 1.83 | 1.95% | 757,422 |
| Aug 19, 2026 | 1.76 | 1.82 | 1.66 | 1.80 | 1.80 | 3.70% | 1,180,691 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | -5.56% | 1,787,237 |
| Aug 17, 2026 | 1.84 | 1.89 | 1.81 | 1.83 | 1.83 | -0.60% | 495,705 |
| Aug 14, 2026 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 2.50% | 665,826 |
| Aug 13, 2026 | 1.80 | 1.94 | 1.79 | 1.80 | 1.80 | 0.62% | 1,861,127 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.61% | 457,371 |
| Aug 11, 2026 | 1.78 | 1.86 | 1.72 | 1.84 | 1.84 | 4.50% | 2,537,957 |
| Aug 10, 2026 | 1.70 | 1.79 | 1.67 | 1.76 | 1.76 | 2.75% | 833,945 |
| Aug 7, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -0.47% | 648,561 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.77% | 796,881 |
| Aug 5, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 1,057,614 |
| Aug 4, 2026 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.87% | 765,323 |
| Aug 3, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -1.25% | 636,528 |
| Jul 31, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.35% | 609,380 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.33% | 881,850 |
| Jul 29, 2026 | 1.72 | 1.79 | 1.68 | 1.73 | 1.73 | 1.00% | 1,677,198 |
| Jul 28, 2026 | 1.68 | 1.71 | 1.63 | 1.71 | 1.71 | 0.47% | 794,056 |
| Jul 27, 2026 | 1.64 | 1.72 | 1.62 | 1.70 | 1.70 | 3.03% | 1,093,554 |
| Jul 24, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 1.04% | 786,539 |
| Jul 23, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | -2.22% | 917,592 |
| Jul 22, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 3.28% | 1,504,400 |
| Jul 21, 2026 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | 5.27% | 1,463,593 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.64% | 912,344 |