Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.054 | 3.140 | 3.054 | 3.140 | 3.140 | 27,814 |
| 2025-08-15 | 3.092 | 3.092 | 3.017 | 3.017 | 3.017 | 124,692 |
| 2025-08-14 | 3.069 | 3.182 | 3.048 | 3.131 | 3.131 | 6,656 |
| 2025-08-13 | 3.040 | 3.140 | 3.040 | 3.059 | 3.059 | 5,734 |
| 2025-08-12 | 3.046 | 3.046 | 3.046 | 3.046 | 3.046 | 4,118 |
| 2025-08-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2,824 |
| 2025-08-08 | 3.177 | 3.252 | 3.020 | 3.020 | 3.020 | 24,219 |
| 2025-08-07 | 3.186 | 3.208 | 3.186 | 3.203 | 3.203 | 1,794 |
| 2025-08-06 | 3.202 | 3.328 | 3.164 | 3.177 | 3.177 | 40,003 |
| 2025-08-05 | 3.218 | 3.268 | 3.218 | 3.268 | 3.268 | 19,015 |
| 2025-08-04 | 3.017 | 3.140 | 2.950 | 3.054 | 3.054 | 52,142 |
| 2025-08-01 | 3.628 | 3.628 | 3.462 | 3.462 | 3.462 | 20,594 |
| 2025-07-31 | 3.544 | 3.766 | 3.544 | 3.668 | 3.668 | 44,010 |
| 2025-07-30 | 4.000 | 4.000 | 3.358 | 3.364 | 3.364 | 462,663 |
| 2025-07-29 | 5.805 | 5.805 | 4.692 | 4.740 | 4.740 | 100,611 |
| 2025-07-28 | 6.770 | 6.770 | 5.990 | 5.990 | 5.990 | 16,312 |
| 2025-07-25 | 7.008 | 7.138 | 6.965 | 7.138 | 7.138 | 7,433 |
| 2025-07-24 | 6.970 | 7.228 | 6.970 | 7.023 | 7.023 | 14,415 |
| 2025-07-23 | 6.788 | 6.945 | 6.620 | 6.765 | 6.765 | 12,119 |
| 2025-07-22 | 6.918 | 7.040 | 6.420 | 6.575 | 6.575 | 58,876 |
| 2025-07-21 | 6.285 | 6.935 | 6.283 | 6.935 | 6.935 | 60,037 |
| 2025-07-18 | 5.890 | 6.280 | 5.855 | 6.263 | 6.263 | 82,803 |
| 2025-07-17 | 5.833 | 5.885 | 5.685 | 5.825 | 5.825 | 5,969 |
| 2025-07-16 | 5.835 | 5.873 | 5.835 | 5.873 | 5.873 | 8,000 |
| 2025-07-15 | 5.883 | 5.883 | 5.795 | 5.883 | 5.883 | 1,927 |
| 2025-07-14 | 5.875 | 5.875 | 5.660 | 5.688 | 5.688 | 7,804 |
| 2025-07-11 | 5.770 | 6.030 | 5.765 | 5.880 | 5.880 | 9,540 |
| 2025-07-10 | 5.653 | 5.653 | 5.553 | 5.653 | 5.653 | 5,323 |
| 2025-07-09 | 5.820 | 5.940 | 5.813 | 5.813 | 5.813 | 63 |
| 2025-07-08 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 8,844 |
| 2025-07-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 9,387 |
| 2025-07-04 | 5.365 | 5.380 | 5.265 | 5.355 | 5.355 | 17,488 |
| 2025-07-03 | 5.040 | 5.343 | 5.040 | 5.343 | 5.343 | 6,603 |
| 2025-07-02 | 4.870 | 4.870 | 4.770 | 4.861 | 4.861 | 5,515 |
| 2025-07-01 | 4.854 | 4.854 | 4.854 | 4.854 | 4.854 | 337 |
| 2025-06-30 | 4.818 | 4.842 | 4.818 | 4.818 | 4.818 | 14,374 |
| 2025-06-27 | 4.356 | 4.553 | 4.356 | 4.516 | 4.516 | 16,616 |
| 2025-06-26 | 4.346 | 4.346 | 4.247 | 4.285 | 4.285 | 5,027 |
| 2025-06-25 | 4.186 | 4.348 | 4.186 | 4.295 | 4.295 | 57,672 |
| 2025-06-24 | 3.964 | 4.122 | 3.964 | 4.122 | 4.122 | 37,416 |
| 2025-06-23 | 3.814 | 3.814 | 3.786 | 3.786 | 3.786 | 2,180 |
| 2025-06-20 | 3.913 | 3.913 | 3.913 | 3.913 | 3.913 | 0 |
| 2025-06-19 | 3.913 | 3.930 | 3.900 | 3.913 | 3.913 | 4,536 |
| 2025-06-18 | 4.029 | 4.029 | 3.976 | 3.976 | 3.976 | 1,652 |
| 2025-06-17 | 4.102 | 4.102 | 4.102 | 4.102 | 4.102 | 287 |
| 2025-06-16 | 4.162 | 4.162 | 4.162 | 4.162 | 4.162 | 0 |
| 2025-06-13 | 4.016 | 4.043 | 4.016 | 4.043 | 4.043 | 3,492 |
| 2025-06-12 | 4.170 | 4.172 | 4.169 | 4.169 | 4.169 | 5,001 |
| 2025-06-11 | 4.424 | 4.424 | 4.196 | 4.239 | 4.239 | 20,027 |
| 2025-06-10 | 4.439 | 4.439 | 4.439 | 4.439 | 4.439 | 0 |
| 2025-06-09 | 3.969 | 3.969 | 3.952 | 3.969 | 3.969 | 1,629 |
| 2025-06-06 | 3.987 | 3.987 | 3.987 | 3.987 | 3.987 | 0 |
| 2025-06-05 | 3.956 | 4.060 | 3.956 | 3.987 | 3.987 | 21,711 |
| 2025-06-04 | 3.859 | 3.946 | 3.810 | 3.859 | 3.859 | 9,535 |
| 2025-06-03 | 3.682 | 4.000 | 3.682 | 3.943 | 3.943 | 41,312 |
| 2025-06-02 | 3.415 | 3.480 | 3.334 | 3.334 | 3.334 | 5,001 |
| 2025-05-30 | 3.376 | 3.428 | 3.376 | 3.376 | 3.376 | 17,040 |
| 2025-05-29 | 3.301 | 3.301 | 3.301 | 3.301 | 3.301 | 0 |
| 2025-05-28 | 3.301 | 3.301 | 3.301 | 3.301 | 3.301 | 0 |
| 2025-05-27 | 3.304 | 3.304 | 3.304 | 3.304 | 3.304 | 116 |
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.