Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.434 | 1.434 | 1.414 | 1.430 | 1.430 | 11,108 |
| 2026-02-04 | 1.486 | 1.494 | 1.450 | 1.455 | 1.455 | 17,573 |
| 2026-02-03 | 2.021 | 2.021 | 2.021 | 2.021 | 2.021 | 0 |
| 2026-02-02 | 2.074 | 2.074 | 2.074 | 2.074 | 2.074 | 0 |
| 2026-01-30 | 2.088 | 2.109 | 2.042 | 2.043 | 2.043 | 9,088 |
| 2026-01-29 | 2.071 | 2.071 | 2.071 | 2.071 | 2.071 | 0 |
| 2026-01-28 | 2.082 | 2.096 | 2.076 | 2.076 | 2.076 | 950 |
| 2026-01-27 | 2.092 | 2.116 | 2.086 | 2.086 | 2.086 | 5,994 |
| 2026-01-26 | 2.050 | 2.060 | 2.050 | 2.050 | 2.050 | 2,000 |
| 2026-01-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-01-22 | 1.916 | 2.022 | 1.916 | 2.002 | 2.002 | 7,351 |
| 2026-01-21 | 1.933 | 1.933 | 1.896 | 1.933 | 1.933 | 600 |
| 2026-01-20 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 0 |
| 2026-01-19 | 1.952 | 1.952 | 1.952 | 1.952 | 1.952 | 0 |
| 2026-01-16 | 2.041 | 2.041 | 2.041 | 2.041 | 2.041 | 0 |
| 2026-01-15 | 1.974 | 1.974 | 1.974 | 1.974 | 1.974 | 0 |
| 2026-01-14 | 1.986 | 2.008 | 1.979 | 1.988 | 1.988 | 12,707 |
| 2026-01-13 | 1.911 | 1.967 | 1.902 | 1.939 | 1.939 | 23,356 |
| 2026-01-12 | 1.954 | 1.954 | 1.954 | 1.954 | 1.954 | 0 |
| 2026-01-09 | 1.997 | 1.997 | 1.924 | 1.962 | 1.962 | 24,255 |
| 2026-01-08 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-01-07 | 2.140 | 2.140 | 2.058 | 2.058 | 2.058 | 150 |
| 2026-01-06 | 2.281 | 2.281 | 2.281 | 2.281 | 2.281 | 0 |
| 2026-01-05 | 2.293 | 2.368 | 2.220 | 2.281 | 2.281 | 4,379 |
| 2026-01-02 | 2.281 | 2.281 | 2.281 | 2.281 | 2.281 | 0 |
| 2025-12-31 | 2.146 | 2.146 | 2.146 | 2.146 | 2.146 | 0 |
| 2025-12-30 | 2.146 | 2.146 | 2.128 | 2.146 | 2.146 | 1,315 |
| 2025-12-29 | 2.294 | 2.294 | 2.173 | 2.173 | 2.173 | 3,500 |
| 2025-12-24 | 2.327 | 2.327 | 2.327 | 2.327 | 2.327 | 0 |
| 2025-12-23 | 2.275 | 2.368 | 2.192 | 2.327 | 2.327 | 1,583 |
| 2025-12-22 | 2.151 | 2.252 | 2.124 | 2.252 | 2.252 | 16,043 |
| 2025-12-19 | 2.203 | 2.279 | 2.149 | 2.149 | 2.149 | 5,603 |
| 2025-12-18 | 2.197 | 2.197 | 2.124 | 2.197 | 2.197 | 6,251 |
| 2025-12-17 | 2.280 | 2.550 | 2.280 | 2.290 | 2.290 | 42,581 |
| 2025-12-16 | 2.196 | 2.196 | 2.196 | 2.196 | 2.196 | 0 |
| 2025-12-15 | 1.878 | 2.008 | 1.878 | 1.941 | 1.941 | 34,684 |
| 2025-12-12 | 1.632 | 1.635 | 1.545 | 1.553 | 1.553 | 64,622 |
| 2025-12-11 | 1.615 | 1.620 | 1.583 | 1.615 | 1.615 | 33,227 |
| 2025-12-10 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 0 |
| 2025-12-09 | 1.521 | 1.555 | 1.513 | 1.545 | 1.545 | 69,739 |
| 2025-12-08 | 1.525 | 1.525 | 1.521 | 1.521 | 1.521 | 2,027 |
| 2025-12-05 | 1.491 | 1.608 | 1.485 | 1.570 | 1.570 | 29,678 |
| 2025-12-04 | 1.490 | 1.490 | 1.456 | 1.490 | 1.490 | 11,496 |
| 2025-12-03 | 1.573 | 1.573 | 1.521 | 1.542 | 1.542 | 21,330 |
| 2025-12-02 | 1.576 | 1.576 | 1.560 | 1.576 | 1.576 | 3,803 |
| 2025-12-01 | 1.623 | 1.623 | 1.580 | 1.580 | 1.580 | 29,932 |
| 2025-11-28 | 1.675 | 1.675 | 1.674 | 1.674 | 1.674 | 150 |
| 2025-11-27 | 1.614 | 1.698 | 1.614 | 1.698 | 1.698 | 4,047 |
| 2025-11-26 | 1.620 | 1.621 | 1.620 | 1.621 | 1.621 | 3,073 |
| 2025-11-25 | 1.496 | 1.533 | 1.480 | 1.516 | 1.516 | 12,650 |
| 2025-11-24 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2025-11-21 | 1.461 | 1.462 | 1.430 | 1.459 | 1.459 | 41,990 |
| 2025-11-20 | 1.471 | 1.485 | 1.471 | 1.485 | 1.485 | 7,447 |
| 2025-11-19 | 1.452 | 1.452 | 1.410 | 1.452 | 1.452 | 4 |
| 2025-11-18 | 1.457 | 1.457 | 1.410 | 1.415 | 1.415 | 6,894 |
| 2025-11-17 | 1.508 | 1.519 | 1.469 | 1.498 | 1.498 | 42,322 |
| 2025-11-14 | 1.501 | 1.501 | 1.467 | 1.501 | 1.501 | 2,928 |
| 2025-11-13 | 1.567 | 1.567 | 1.516 | 1.516 | 1.516 | 3,839 |
| 2025-11-12 | 1.560 | 1.560 | 1.548 | 1.560 | 1.560 | 3,032 |
| 2025-11-11 | 1.569 | 1.570 | 1.561 | 1.561 | 1.561 | 8,868 |
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.