Tobii AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.42	2.73	2.42	2.61	2.61	7.68%	5,513,098
May 6, 2026	1.94	2.44	1.83	2.42	2.42	21.34%	7,908,732
May 5, 2026	1.95	2.06	1.94	2.00	2.00	2.36%	1,034,600
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%	2,685,377
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%	1,347,712
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