Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.763 | 1.763 | 1.763 | 1.763 | 1.763 | 0 |
| 2026-07-28 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0 |
| 2026-07-27 | 1.681 | 1.717 | 1.681 | 1.704 | 1.704 | 14,594 |
| 2026-07-24 | 1.649 | 1.659 | 1.636 | 1.636 | 1.636 | 1,856 |
| 2026-07-23 | 1.630 | 1.634 | 1.630 | 1.634 | 1.634 | 1,892 |
| 2026-07-22 | 1.651 | 1.651 | 1.651 | 1.651 | 1.651 | 0 |
| 2026-07-21 | 1.560 | 1.627 | 1.560 | 1.587 | 1.587 | 63,980 |
| 2026-07-20 | 1.556 | 1.556 | 1.556 | 1.556 | 1.556 | 0 |
| 2026-07-17 | 1.619 | 1.623 | 1.599 | 1.623 | 1.623 | 47,612 |
| 2026-07-16 | 1.610 | 1.629 | 1.610 | 1.610 | 1.610 | 30,636 |
| 2026-07-15 | 1.621 | 1.639 | 1.600 | 1.624 | 1.624 | 19,061 |
| 2026-07-14 | 1.647 | 1.647 | 1.647 | 1.647 | 1.647 | 1,936 |
| 2026-07-13 | 1.667 | 1.667 | 1.654 | 1.654 | 1.654 | 1,549 |
| 2026-07-10 | 1.694 | 1.719 | 1.628 | 1.668 | 1.668 | 34,290 |
| 2026-07-09 | 1.694 | 1.694 | 1.666 | 1.685 | 1.685 | 7,825 |
| 2026-07-08 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 4,157 |
| 2026-07-07 | 1.883 | 1.912 | 1.854 | 1.912 | 1.912 | 7,426 |
| 2026-07-06 | 1.909 | 1.909 | 1.909 | 1.909 | 1.909 | 0 |
| 2026-07-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-02 | 1.846 | 1.959 | 1.846 | 1.891 | 1.891 | 3,279 |
| 2026-07-01 | 1.843 | 1.849 | 1.830 | 1.849 | 1.849 | 3,443 |
| 2026-06-30 | 1.832 | 1.832 | 1.832 | 1.832 | 1.832 | 0 |
| 2026-06-29 | 1.870 | 1.870 | 1.812 | 1.835 | 1.835 | 2,032 |
| 2026-06-26 | 1.924 | 1.960 | 1.887 | 1.906 | 1.906 | 43,529 |
| 2026-06-25 | 1.936 | 1.936 | 1.870 | 1.936 | 1.936 | 29,051 |
| 2026-06-24 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 0 |
| 2026-06-23 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 60,249 |
| 2026-06-22 | 1.980 | 2.001 | 1.962 | 2.001 | 2.001 | 3,890 |
| 2026-06-19 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2026-06-18 | 1.976 | 1.988 | 1.958 | 1.964 | 1.964 | 29,385 |
| 2026-06-17 | 1.996 | 1.996 | 1.991 | 1.991 | 1.991 | 77 |
| 2026-06-16 | 2.270 | 2.284 | 2.136 | 2.136 | 2.136 | 8,659 |
| 2026-06-15 | 2.314 | 2.314 | 2.287 | 2.287 | 2.287 | 11,368 |
| 2026-06-12 | 2.275 | 2.388 | 2.271 | 2.271 | 2.271 | 5,013 |
| 2026-06-11 | 2.245 | 2.245 | 2.244 | 2.244 | 2.244 | 590 |
| 2026-06-10 | 2.332 | 2.332 | 2.315 | 2.315 | 2.315 | 3,483 |
| 2026-06-09 | 2.609 | 2.609 | 2.609 | 2.609 | 2.609 | 5,800 |
| 2026-06-08 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 365 |
| 2026-06-05 | 2.884 | 2.884 | 2.839 | 2.839 | 2.839 | 7,400 |
| 2026-06-04 | 2.933 | 2.933 | 2.933 | 2.933 | 2.933 | 0 |
| 2026-06-03 | 3.195 | 3.195 | 2.823 | 2.823 | 2.823 | 10,631 |
| 2026-06-02 | 3.256 | 3.256 | 3.256 | 3.256 | 3.256 | 4,576 |
| 2026-06-01 | 3.088 | 3.088 | 2.944 | 3.002 | 3.002 | 7,554 |
| 2026-05-29 | 3.075 | 3.137 | 3.044 | 3.112 | 3.112 | 19,312 |
| 2026-05-28 | 2.990 | 3.100 | 2.959 | 3.072 | 3.072 | 41,147 |
| 2026-05-27 | 2.988 | 3.094 | 2.988 | 3.036 | 3.036 | 28,458 |
| 2026-05-26 | 2.777 | 3.000 | 2.777 | 2.988 | 2.988 | 15,785 |
| 2026-05-22 | 2.788 | 2.818 | 2.788 | 2.788 | 2.788 | 475 |
| 2026-05-21 | 2.629 | 2.667 | 2.629 | 2.629 | 2.629 | 4,183 |
| 2026-05-20 | 2.586 | 2.586 | 2.584 | 2.584 | 2.584 | 2,018 |
| 2026-05-19 | 2.661 | 2.708 | 2.581 | 2.594 | 2.594 | 29,514 |
| 2026-05-18 | 2.638 | 2.638 | 2.638 | 2.638 | 2.638 | 500 |
| 2026-05-15 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2026-05-14 | 2.466 | 2.466 | 2.466 | 2.466 | 2.466 | 0 |
| 2026-05-13 | 2.466 | 2.538 | 2.466 | 2.466 | 2.466 | 683 |
| 2026-05-12 | 2.511 | 2.584 | 2.466 | 2.466 | 2.466 | 29,672 |
| 2026-05-11 | 2.574 | 2.574 | 2.534 | 2.534 | 2.534 | 42,033 |
| 2026-05-08 | 2.602 | 2.602 | 2.576 | 2.576 | 2.576 | 4,627 |
| 2026-05-07 | 2.495 | 2.664 | 2.495 | 2.641 | 2.641 | 82,284 |
| 2026-05-06 | 1.926 | 2.440 | 1.900 | 2.434 | 2.434 | 35,897 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.