Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 0.961 | 3.000 | 0.695 | 0.695 | 0.695 | 16,313 |
| 2026-10-21 | 1.108 | 3.000 | 1.072 | 1.072 | 1.072 | 0 |
| 2026-10-20 | 1.126 | 3.000 | 1.126 | 1.126 | 1.126 | 0 |
| 2026-10-19 | 1.146 | 3.000 | 1.146 | 1.146 | 1.146 | 0 |
| 2026-10-16 | 1.152 | 3.000 | 1.152 | 1.152 | 1.152 | 0 |
| 2026-10-15 | 1.169 | 1.172 | 1.139 | 1.139 | 1.139 | 2,885 |
| 2026-10-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-10-13 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 0 |
| 2026-10-12 | 1.171 | 1.180 | 1.171 | 1.171 | 1.171 | 391 |
| 2026-10-09 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-10-08 | 1.129 | 1.150 | 1.129 | 1.147 | 1.147 | 20,285 |
| 2026-10-07 | 1.124 | 1.128 | 1.124 | 1.128 | 1.128 | 8,519 |
| 2026-10-06 | 1.100 | 1.105 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2026-10-05 | 1.115 | 1.115 | 1.093 | 1.115 | 1.115 | 1,725 |
| 2026-10-02 | 1.139 | 1.139 | 1.134 | 1.139 | 1.139 | 1,101 |
| 2026-10-01 | 1.133 | 1.156 | 1.133 | 1.133 | 1.133 | 1,132 |
| 2026-09-30 | 1.121 | 1.124 | 1.121 | 1.121 | 1.121 | 2,926 |
| 2026-09-29 | 1.092 | 1.092 | 1.092 | 1.092 | 1.092 | 1,023 |
| 2026-09-28 | 1.083 | 1.110 | 1.070 | 1.110 | 1.110 | 1,305 |
| 2026-09-25 | 1.083 | 1.088 | 1.056 | 1.080 | 1.080 | 10,741 |
| 2026-09-24 | 1.070 | 1.087 | 1.070 | 1.070 | 1.070 | 409 |
| 2026-09-23 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | 0 |
| 2026-09-22 | 1.059 | 1.059 | 1.059 | 1.059 | 1.059 | 0 |
| 2026-09-21 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2026-09-18 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2026-09-17 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 0 |
| 2026-09-16 | 1.058 | 1.058 | 1.058 | 1.058 | 1.058 | 500 |
| 2026-09-15 | 1.069 | 1.069 | 1.069 | 1.069 | 1.069 | 0 |
| 2026-09-14 | 1.079 | 1.079 | 1.079 | 1.079 | 1.079 | 0 |
| 2026-09-11 | 1.136 | 1.136 | 1.088 | 1.088 | 1.088 | 7,436 |
| 2026-09-10 | 1.160 | 1.243 | 1.160 | 1.243 | 1.243 | 21,157 |
| 2026-09-09 | 1.087 | 1.087 | 1.087 | 1.087 | 1.087 | 0 |
| 2026-09-08 | 1.090 | 1.093 | 1.085 | 1.090 | 1.090 | 16,377 |
| 2026-09-07 | 1.078 | 1.099 | 1.070 | 1.099 | 1.099 | 7,432 |
| 2026-09-04 | 1.079 | 1.108 | 1.079 | 1.104 | 1.104 | 14,747 |
| 2026-09-03 | 1.108 | 1.150 | 1.091 | 1.091 | 1.091 | 2,500 |
| 2026-09-02 | 1.114 | 1.131 | 1.099 | 1.119 | 1.119 | 4,492 |
| 2026-09-01 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 8,500 |
| 2026-08-28 | 1.347 | 1.360 | 1.276 | 1.276 | 1.276 | 78,597 |
| 2026-08-27 | 1.639 | 1.639 | 1.639 | 1.639 | 1.639 | 0 |
| 2026-08-26 | 1.637 | 1.637 | 1.637 | 1.637 | 1.637 | 0 |
| 2026-08-25 | 1.671 | 1.671 | 1.671 | 1.671 | 1.671 | 0 |
| 2026-08-24 | 1.686 | 1.686 | 1.686 | 1.686 | 1.686 | 0 |
| 2026-08-21 | 1.801 | 1.801 | 1.792 | 1.801 | 1.801 | 8,000 |
| 2026-08-20 | 1.808 | 1.808 | 1.808 | 1.808 | 1.808 | 0 |
| 2026-08-19 | 1.782 | 1.782 | 1.782 | 1.782 | 1.782 | 0 |
| 2026-08-18 | 1.760 | 1.760 | 1.754 | 1.754 | 1.754 | 52,333 |
| 2026-08-17 | 1.857 | 1.857 | 1.857 | 1.857 | 1.857 | 0 |
| 2026-08-14 | 1.810 | 1.819 | 1.810 | 1.810 | 1.810 | 25,000 |
| 2026-08-13 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 7,614 |
| 2026-08-12 | 1.816 | 1.816 | 1.816 | 1.816 | 1.816 | 0 |
| 2026-08-11 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | 0 |
| 2026-08-10 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 0 |
| 2026-08-07 | 1.706 | 1.706 | 1.706 | 1.706 | 1.706 | 0 |
| 2026-08-06 | 1.738 | 1.743 | 1.720 | 1.720 | 1.720 | 6,571 |
| 2026-08-05 | 1.695 | 1.709 | 1.695 | 1.709 | 1.709 | 500 |
| 2026-08-04 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-08-03 | 1.693 | 1.701 | 1.674 | 1.701 | 1.701 | 2,960 |
| 2026-07-31 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2026-07-30 | 1.697 | 1.697 | 1.653 | 1.689 | 1.689 | 11,249 |
Page 1 of 22 · 1,262 trading daysOlder →
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.