Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.982 | 2.008 | 1.982 | 2.008 | 2.008 | 4,235 |
| 2026-05-01 | 2.092 | 2.092 | 2.092 | 2.092 | 2.092 | 0 |
| 2026-04-30 | 2.092 | 2.092 | 2.092 | 2.092 | 2.092 | 0 |
| 2026-04-29 | 2.154 | 2.154 | 2.130 | 2.150 | 2.150 | 703 |
| 2026-04-28 | 2.175 | 2.190 | 2.171 | 2.171 | 2.171 | 850 |
| 2026-04-27 | 2.152 | 2.223 | 2.152 | 2.223 | 2.223 | 300 |
| 2026-04-24 | 2.126 | 2.126 | 2.120 | 2.126 | 2.126 | 144 |
| 2026-04-23 | 2.210 | 2.210 | 2.138 | 2.138 | 2.138 | 1,760 |
| 2026-04-22 | 2.213 | 2.213 | 2.213 | 2.213 | 2.213 | 0 |
| 2026-04-21 | 2.169 | 2.184 | 2.144 | 2.184 | 2.184 | 1,626 |
| 2026-04-20 | 2.272 | 2.272 | 2.164 | 2.199 | 2.199 | 23,924 |
| 2026-04-17 | 2.178 | 2.258 | 2.178 | 2.258 | 2.258 | 6,755 |
| 2026-04-16 | 2.092 | 2.110 | 2.092 | 2.092 | 2.092 | 6,658 |
| 2026-04-15 | 1.962 | 1.962 | 1.962 | 1.962 | 1.962 | 0 |
| 2026-04-14 | 1.917 | 1.917 | 1.917 | 1.917 | 1.917 | 0 |
| 2026-04-13 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 0 |
| 2026-04-10 | 1.852 | 1.852 | 1.843 | 1.843 | 1.843 | 12,000 |
| 2026-04-09 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 0 |
| 2026-04-08 | 1.888 | 1.930 | 1.888 | 1.888 | 1.888 | 10,000 |
| 2026-04-07 | 1.905 | 1.908 | 1.840 | 1.840 | 1.840 | 30,681 |
| 2026-04-02 | 1.929 | 1.929 | 1.929 | 1.929 | 1.929 | 0 |
| 2026-04-01 | 1.925 | 1.948 | 1.925 | 1.929 | 1.929 | 8,984 |
| 2026-03-31 | 1.846 | 1.846 | 1.846 | 1.846 | 1.846 | 0 |
| 2026-03-30 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 0 |
| 2026-03-27 | 1.787 | 1.787 | 1.787 | 1.787 | 1.787 | 0 |
| 2026-03-26 | 1.880 | 1.910 | 1.828 | 1.828 | 1.828 | 12,000 |
| 2026-03-25 | 1.828 | 1.872 | 1.819 | 1.872 | 1.872 | 1,500 |
| 2026-03-24 | 1.796 | 1.796 | 1.796 | 1.796 | 1.796 | 0 |
| 2026-03-23 | 1.769 | 1.769 | 1.769 | 1.769 | 1.769 | 0 |
| 2026-03-20 | 1.727 | 1.727 | 1.700 | 1.727 | 1.727 | 7,225 |
| 2026-03-19 | 1.784 | 1.784 | 1.784 | 1.784 | 1.784 | 0 |
| 2026-03-18 | 1.920 | 1.920 | 1.822 | 1.890 | 1.890 | 9,794 |
| 2026-03-17 | 2.008 | 2.008 | 1.972 | 2.008 | 2.008 | 8,519 |
| 2026-03-16 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | 0 |
| 2026-03-13 | 1.837 | 1.851 | 1.837 | 1.851 | 1.851 | 2,629 |
| 2026-03-12 | 1.569 | 1.580 | 1.541 | 1.569 | 1.569 | 4,750 |
| 2026-03-11 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2026-03-10 | 1.629 | 1.629 | 1.629 | 1.629 | 1.629 | 0 |
| 2026-03-09 | 1.641 | 1.641 | 1.641 | 1.641 | 1.641 | 0 |
| 2026-03-06 | 1.665 | 1.714 | 1.665 | 1.691 | 1.691 | 13,084 |
| 2026-03-05 | 1.546 | 1.570 | 1.546 | 1.562 | 1.562 | 2,740 |
| 2026-03-04 | 1.491 | 1.539 | 1.491 | 1.531 | 1.531 | 45,888 |
| 2026-03-03 | 1.520 | 1.520 | 1.499 | 1.499 | 1.499 | 1,288 |
| 2026-03-02 | 1.602 | 1.602 | 1.602 | 1.602 | 1.602 | 0 |
| 2026-02-27 | 1.654 | 1.707 | 1.654 | 1.667 | 1.667 | 75,850 |
| 2026-02-26 | 1.601 | 1.639 | 1.600 | 1.639 | 1.639 | 10,000 |
| 2026-02-25 | 1.543 | 1.591 | 1.543 | 1.591 | 1.591 | 172 |
| 2026-02-24 | 1.507 | 1.507 | 1.495 | 1.495 | 1.495 | 79,316 |
| 2026-02-23 | 1.535 | 1.565 | 1.535 | 1.535 | 1.535 | 45,116 |
| 2026-02-20 | 1.489 | 1.515 | 1.489 | 1.515 | 1.515 | 23,470 |
| 2026-02-19 | 1.519 | 1.528 | 1.489 | 1.489 | 1.489 | 5,000 |
| 2026-02-18 | 1.515 | 1.525 | 1.500 | 1.515 | 1.515 | 11,601 |
| 2026-02-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 8,090 |
| 2026-02-16 | 1.522 | 1.534 | 1.501 | 1.504 | 1.504 | 49,415 |
| 2026-02-13 | 1.534 | 1.559 | 1.534 | 1.554 | 1.554 | 34,149 |
| 2026-02-12 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 0 |
| 2026-02-11 | 1.533 | 1.736 | 1.533 | 1.621 | 1.621 | 17,342 |
| 2026-02-10 | 1.513 | 1.525 | 1.513 | 1.525 | 1.525 | 4,300 |
| 2026-02-09 | 1.491 | 1.491 | 1.491 | 1.491 | 1.491 | 0 |
| 2026-02-06 | 1.450 | 1.480 | 1.450 | 1.474 | 1.474 | 16,930 |
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.