Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.569 | 1.570 | 1.561 | 1.561 | 1.561 | 8,868 |
| 2025-11-10 | 1.556 | 1.585 | 1.556 | 1.583 | 1.583 | 33,964 |
| 2025-11-07 | 1.538 | 1.538 | 1.538 | 1.538 | 1.538 | 0 |
| 2025-11-06 | 1.695 | 1.715 | 1.617 | 1.617 | 1.617 | 35,043 |
| 2025-11-05 | 1.686 | 1.731 | 1.686 | 1.731 | 1.731 | 2,709 |
| 2025-11-04 | 1.701 | 1.701 | 1.701 | 1.701 | 1.701 | 0 |
| 2025-11-03 | 1.717 | 1.717 | 1.714 | 1.717 | 1.717 | 1 |
| 2025-10-31 | 1.714 | 1.746 | 1.695 | 1.746 | 1.746 | 700 |
| 2025-10-30 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 1,670 |
| 2025-10-29 | 1.715 | 1.795 | 1.667 | 1.763 | 1.763 | 6,877 |
| 2025-10-28 | 1.671 | 1.671 | 1.671 | 1.671 | 1.671 | 0 |
| 2025-10-27 | 1.703 | 1.703 | 1.678 | 1.680 | 1.680 | 78,147 |
| 2025-10-24 | 2.160 | 2.160 | 1.706 | 1.742 | 1.742 | 342,898 |
| 2025-10-23 | 3.396 | 3.396 | 3.296 | 3.323 | 3.323 | 7,368 |
| 2025-10-22 | 3.399 | 3.402 | 3.342 | 3.378 | 3.378 | 9,776 |
| 2025-10-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,990 |
| 2025-10-20 | 3.178 | 3.182 | 3.178 | 3.182 | 3.182 | 1,551 |
| 2025-10-17 | 3.248 | 3.248 | 3.176 | 3.248 | 3.248 | 319 |
| 2025-10-16 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2025-10-15 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 0 |
| 2025-10-14 | 3.274 | 3.274 | 3.214 | 3.274 | 3.274 | 14,320 |
| 2025-10-13 | 3.290 | 3.290 | 3.222 | 3.270 | 3.270 | 15,564 |
| 2025-10-10 | 3.396 | 3.440 | 3.388 | 3.400 | 3.400 | 2,558 |
| 2025-10-09 | 3.438 | 3.438 | 3.438 | 3.438 | 3.438 | 1,050 |
| 2025-10-08 | 3.520 | 3.522 | 3.510 | 3.522 | 3.522 | 8,603 |
| 2025-10-07 | 3.614 | 3.614 | 3.598 | 3.598 | 3.598 | 4,758 |
| 2025-10-06 | 3.584 | 3.584 | 3.584 | 3.584 | 3.584 | 1,417 |
| 2025-10-03 | 3.412 | 3.514 | 3.412 | 3.435 | 3.435 | 27 |
| 2025-10-02 | 3.356 | 3.467 | 3.320 | 3.382 | 3.382 | 558,878 |
| 2025-10-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-09-30 | 3.365 | 3.365 | 3.365 | 3.365 | 3.365 | 0 |
| 2025-09-29 | 3.378 | 3.378 | 3.378 | 3.378 | 3.378 | 0 |
| 2025-09-26 | 3.518 | 3.572 | 3.518 | 3.518 | 3.518 | 4,787 |
| 2025-09-25 | 3.602 | 3.614 | 3.602 | 3.612 | 3.612 | 2,450 |
| 2025-09-24 | 3.615 | 3.670 | 3.580 | 3.602 | 3.602 | 18,819 |
| 2025-09-23 | 3.661 | 3.661 | 3.661 | 3.661 | 3.661 | 0 |
| 2025-09-22 | 3.630 | 3.630 | 3.604 | 3.604 | 3.604 | 11,174 |
| 2025-09-19 | 3.650 | 3.745 | 3.650 | 3.745 | 3.745 | 1,000 |
| 2025-09-18 | 3.566 | 3.566 | 3.390 | 3.566 | 3.566 | 700 |
| 2025-09-17 | 3.012 | 3.820 | 3.012 | 3.592 | 3.592 | 32,939 |
| 2025-09-16 | 3.032 | 3.035 | 3.032 | 3.032 | 3.032 | 3,431 |
| 2025-09-15 | 3.036 | 3.036 | 3.016 | 3.020 | 3.020 | 9,235 |
| 2025-09-12 | 3.117 | 3.117 | 3.117 | 3.117 | 3.117 | 0 |
| 2025-09-11 | 3.118 | 3.118 | 3.104 | 3.114 | 3.114 | 3,177 |
| 2025-09-10 | 3.147 | 3.147 | 3.094 | 3.147 | 3.147 | 4,475 |
| 2025-09-09 | 3.142 | 3.142 | 3.142 | 3.142 | 3.142 | 0 |
| 2025-09-08 | 3.079 | 3.142 | 3.040 | 3.087 | 3.087 | 6,752 |
| 2025-09-05 | 2.978 | 3.052 | 2.970 | 3.052 | 3.052 | 20,583 |
| 2025-09-04 | 2.986 | 2.998 | 2.953 | 2.953 | 2.953 | 15,896 |
| 2025-09-03 | 2.943 | 3.000 | 2.943 | 2.943 | 2.943 | 4,997 |
| 2025-09-02 | 2.948 | 2.980 | 2.948 | 2.980 | 2.980 | 10,651 |
| 2025-09-01 | 2.942 | 2.942 | 2.942 | 2.942 | 2.942 | 0 |
| 2025-08-29 | 3.061 | 3.108 | 3.034 | 3.058 | 3.058 | 3,954 |
| 2025-08-28 | 3.088 | 3.116 | 3.088 | 3.090 | 3.090 | 6,952 |
| 2025-08-27 | 3.049 | 3.100 | 3.010 | 3.035 | 3.035 | 28,399 |
| 2025-08-26 | 3.279 | 3.330 | 3.238 | 3.238 | 3.238 | 10,751 |
| 2025-08-22 | 3.514 | 3.526 | 3.514 | 3.514 | 3.514 | 645 |
| 2025-08-21 | 3.280 | 3.510 | 3.214 | 3.432 | 3.432 | 34,799 |
| 2025-08-20 | 3.324 | 3.324 | 3.276 | 3.316 | 3.316 | 16,920 |
| 2025-08-19 | 3.178 | 3.394 | 3.150 | 3.394 | 3.394 | 81,391 |
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.