Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.084
+0.004 (0.37%)
Sep 4, 2026, 9:29 AM CET
Tobii AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |