Tobii AB (publ) (STO:TOBII)
Sweden · Delayed Price · Currency is SEK 1.812
-0.024 (-1.31%)
Aug 12, 2026, 11:10 AM CET
Tobii AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |