Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.996
+0.046 (2.36%)
May 5, 2026, 5:29 PM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.95 | 2.04 | 1.94 | 2.01 | - | 3.08% | 725,815 |
| May 4, 2026 | 2.08 | 2.16 | 1.94 | 1.95 | 1.95 | -6.25% | 1,515,221 |
| Apr 30, 2026 | 2.12 | 2.17 | 2.08 | 2.08 | 2.08 | -1.33% | 393,248 |
| Apr 29, 2026 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -3.48% | 439,547 |
| Apr 28, 2026 | 2.20 | 2.22 | 2.15 | 2.18 | 2.18 | -0.18% | 601,642 |
| Apr 27, 2026 | 2.10 | 2.24 | 2.09 | 2.19 | 2.19 | 3.70% | 925,600 |
| Apr 24, 2026 | 2.14 | 2.16 | 2.08 | 2.11 | 2.11 | -1.31% | 747,826 |
| Apr 23, 2026 | 2.20 | 2.22 | 2.12 | 2.14 | 2.14 | -1.93% | 693,064 |
| Apr 22, 2026 | 2.16 | 2.24 | 2.15 | 2.18 | 2.18 | 2.44% | 907,549 |
| Apr 21, 2026 | 2.17 | 2.23 | 2.12 | 2.13 | 2.13 | -1.02% | 939,839 |
| Apr 20, 2026 | 2.26 | 2.32 | 2.14 | 2.15 | 2.15 | -5.78% | 2,334,417 |
| Apr 17, 2026 | 2.13 | 2.31 | 2.11 | 2.28 | 2.28 | 6.64% | 3,578,679 |
| Apr 16, 2026 | 1.90 | 2.15 | 1.90 | 2.14 | 2.14 | 12.16% | 2,683,595 |
| Apr 15, 2026 | 1.90 | 1.99 | 1.90 | 1.91 | 1.91 | 0.90% | 1,902,389 |
| Apr 14, 2026 | 1.87 | 1.93 | 1.85 | 1.89 | 1.89 | 1.23% | 964,269 |
| Apr 13, 2026 | 1.83 | 1.88 | 1.78 | 1.87 | 1.87 | 3.55% | 423,531 |
| Apr 10, 2026 | 1.88 | 1.91 | 1.80 | 1.80 | 1.80 | -2.49% | 764,099 |
| Apr 9, 2026 | 1.92 | 2.00 | 1.85 | 1.85 | 1.85 | -2.22% | 950,958 |
| Apr 8, 2026 | 1.84 | 2.00 | 1.84 | 1.89 | 1.89 | 4.88% | 2,130,485 |
| Apr 7, 2026 | 1.91 | 1.94 | 1.80 | 1.80 | 1.80 | -5.45% | 1,343,430 |
| Apr 2, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -1.45% | 244,971 |
| Apr 1, 2026 | 1.86 | 1.95 | 1.85 | 1.94 | 1.94 | 5.33% | 1,286,482 |
| Mar 31, 2026 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | 4.37% | 647,320 |
| Mar 30, 2026 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | -1.40% | 934,048 |
| Mar 27, 2026 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -1.92% | 739,884 |
| Mar 26, 2026 | 1.88 | 1.93 | 1.80 | 1.82 | 1.82 | -2.62% | 1,147,298 |
| Mar 25, 2026 | 1.81 | 1.94 | 1.80 | 1.87 | 1.87 | 6.13% | 1,251,528 |
| Mar 24, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | 0.34% | 1,295,954 |
| Mar 23, 2026 | 1.65 | 1.80 | 1.62 | 1.76 | 1.76 | 3.54% | 1,363,114 |
| Mar 20, 2026 | 1.77 | 1.81 | 1.70 | 1.70 | 1.70 | -3.42% | 930,754 |
| Mar 19, 2026 | 1.86 | 1.90 | 1.73 | 1.76 | 1.76 | -7.77% | 2,356,417 |
| Mar 18, 2026 | 1.95 | 1.95 | 1.81 | 1.90 | 1.90 | -3.64% | 2,105,535 |
| Mar 17, 2026 | 2.06 | 2.26 | 1.95 | 1.98 | 1.98 | -2.66% | 2,964,038 |
| Mar 16, 2026 | 1.84 | 2.09 | 1.84 | 2.03 | 2.03 | 10.57% | 2,652,874 |
| Mar 13, 2026 | 1.60 | 1.90 | 1.59 | 1.84 | 1.84 | 16.57% | 3,579,215 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -0.51% | 395,836 |
| Mar 11, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -0.38% | 623,272 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.59 | 1.59 | 1.59 | -1.67% | 1,083,785 |
| Mar 9, 2026 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -3.12% | 1,079,182 |
| Mar 6, 2026 | 1.57 | 1.75 | 1.56 | 1.67 | 1.67 | 6.45% | 2,812,721 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 3.36% | 910,812 |
| Mar 4, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 0.60% | 1,521,959 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -4.98% | 1,016,413 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -5.31% | 1,166,755 |
| Feb 27, 2026 | 1.64 | 1.71 | 1.62 | 1.68 | 1.68 | 2.76% | 933,057 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | 1.63 | 3.16% | 701,448 |
| Feb 25, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 4.64% | 1,357,872 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.89% | 1,320,460 |
| Feb 23, 2026 | 1.53 | 1.61 | 1.50 | 1.56 | 1.56 | 3.87% | 1,464,411 |
| Feb 20, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 1.84% | 674,581 |