Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.130 | 1.145 | 1.106 | 1.129 | 1.129 | 407,077 |
| 2026-10-19 | 1.155 | 1.179 | 1.122 | 1.157 | 1.157 | 637,792 |
| 2026-10-16 | 1.128 | 1.176 | 1.128 | 1.176 | 1.176 | 331,329 |
| 2026-10-15 | 1.172 | 1.173 | 1.124 | 1.173 | 1.173 | 585,290 |
| 2026-10-14 | 1.187 | 1.195 | 1.161 | 1.195 | 1.195 | 364,072 |
| 2026-10-13 | 1.180 | 1.240 | 1.180 | 1.183 | 1.183 | 764,536 |
| 2026-10-12 | 1.168 | 1.210 | 1.147 | 1.196 | 1.196 | 799,206 |
| 2026-10-09 | 1.169 | 1.196 | 1.152 | 1.164 | 1.164 | 632,413 |
| 2026-10-08 | 1.130 | 1.206 | 1.102 | 1.206 | 1.206 | 806,938 |
| 2026-10-07 | 1.104 | 1.149 | 1.071 | 1.126 | 1.126 | 601,375 |
| 2026-10-06 | 1.109 | 1.124 | 1.066 | 1.100 | 1.100 | 599,874 |
| 2026-10-05 | 1.127 | 1.127 | 1.081 | 1.108 | 1.108 | 945,286 |
| 2026-10-02 | 1.135 | 1.160 | 1.118 | 1.130 | 1.130 | 436,208 |
| 2026-10-01 | 1.122 | 1.160 | 1.101 | 1.118 | 1.118 | 772,596 |
| 2026-09-30 | 1.099 | 1.150 | 1.090 | 1.127 | 1.127 | 865,243 |
| 2026-09-29 | 1.121 | 1.121 | 1.068 | 1.080 | 1.080 | 546,844 |
| 2026-09-28 | 1.088 | 1.144 | 1.058 | 1.105 | 1.105 | 822,907 |
| 2026-09-25 | 1.089 | 1.089 | 1.019 | 1.070 | 1.070 | 1,132,566 |
| 2026-09-24 | 1.035 | 1.100 | 1.008 | 1.075 | 1.075 | 1,379,199 |
| 2026-09-23 | 1.052 | 1.068 | 1.033 | 1.033 | 1.033 | 731,795 |
| 2026-09-22 | 1.059 | 1.070 | 1.045 | 1.049 | 1.049 | 389,466 |
| 2026-09-21 | 1.041 | 1.080 | 1.040 | 1.056 | 1.056 | 538,627 |
| 2026-09-18 | 1.071 | 1.076 | 1.036 | 1.036 | 1.036 | 786,936 |
| 2026-09-17 | 1.050 | 1.090 | 1.033 | 1.070 | 1.070 | 1,067,574 |
| 2026-09-16 | 1.053 | 1.076 | 1.045 | 1.049 | 1.049 | 610,190 |
| 2026-09-15 | 1.054 | 1.089 | 1.050 | 1.050 | 1.050 | 427,917 |
| 2026-09-14 | 1.080 | 1.099 | 1.051 | 1.054 | 1.054 | 1,806,421 |
| 2026-09-11 | 1.220 | 1.220 | 1.080 | 1.080 | 1.080 | 2,676,755 |
| 2026-09-10 | 1.081 | 1.250 | 1.081 | 1.207 | 1.207 | 3,822,140 |
| 2026-09-09 | 1.083 | 1.099 | 1.069 | 1.080 | 1.080 | 927,359 |
| 2026-09-08 | 1.093 | 1.100 | 1.065 | 1.076 | 1.076 | 1,094,210 |
| 2026-09-07 | 1.075 | 1.114 | 1.070 | 1.070 | 1.070 | 747,725 |
| 2026-09-04 | 1.080 | 1.108 | 1.067 | 1.074 | 1.074 | 1,648,481 |
| 2026-09-03 | 1.105 | 1.150 | 1.050 | 1.080 | 1.080 | 2,243,702 |
| 2026-09-02 | 1.114 | 1.140 | 1.081 | 1.102 | 1.102 | 1,631,246 |
| 2026-09-01 | 1.211 | 1.215 | 1.114 | 1.114 | 1.114 | 3,674,384 |
| 2026-08-31 | 1.300 | 1.323 | 1.215 | 1.215 | 1.215 | 3,059,539 |
| 2026-08-28 | 1.417 | 1.439 | 1.200 | 1.280 | 1.280 | 9,666,647 |
| 2026-08-27 | 1.674 | 1.679 | 1.591 | 1.610 | 1.610 | 1,766,832 |
| 2026-08-26 | 1.670 | 1.680 | 1.613 | 1.650 | 1.650 | 1,241,080 |
| 2026-08-25 | 1.700 | 1.729 | 1.650 | 1.655 | 1.655 | 2,037,551 |
| 2026-08-24 | 1.772 | 1.780 | 1.649 | 1.693 | 1.693 | 1,720,651 |
| 2026-08-21 | 1.825 | 1.840 | 1.770 | 1.782 | 1.782 | 858,583 |
| 2026-08-20 | 1.786 | 1.830 | 1.742 | 1.830 | 1.830 | 757,422 |
| 2026-08-19 | 1.760 | 1.820 | 1.655 | 1.795 | 1.795 | 1,180,691 |
| 2026-08-18 | 1.860 | 1.860 | 1.726 | 1.731 | 1.731 | 1,787,237 |
| 2026-08-17 | 1.844 | 1.889 | 1.812 | 1.833 | 1.833 | 495,705 |
| 2026-08-14 | 1.797 | 1.860 | 1.753 | 1.844 | 1.844 | 665,826 |
| 2026-08-13 | 1.800 | 1.940 | 1.790 | 1.799 | 1.799 | 1,861,127 |
| 2026-08-12 | 1.847 | 1.849 | 1.781 | 1.788 | 1.788 | 457,371 |
| 2026-08-11 | 1.783 | 1.862 | 1.716 | 1.836 | 1.836 | 2,537,957 |
| 2026-08-10 | 1.700 | 1.786 | 1.674 | 1.757 | 1.757 | 833,945 |
| 2026-08-07 | 1.717 | 1.753 | 1.687 | 1.710 | 1.710 | 648,561 |
| 2026-08-06 | 1.745 | 1.746 | 1.697 | 1.718 | 1.718 | 796,881 |
| 2026-08-05 | 1.668 | 1.749 | 1.665 | 1.749 | 1.749 | 1,057,614 |
| 2026-08-04 | 1.658 | 1.719 | 1.650 | 1.689 | 1.689 | 765,323 |
| 2026-08-03 | 1.701 | 1.731 | 1.653 | 1.658 | 1.658 | 636,528 |
| 2026-07-31 | 1.702 | 1.737 | 1.670 | 1.679 | 1.679 | 610,380 |
| 2026-07-30 | 1.734 | 1.734 | 1.652 | 1.702 | 1.702 | 881,850 |
| 2026-07-29 | 1.715 | 1.793 | 1.680 | 1.725 | 1.725 | 1,677,198 |
Page 1 of 22 · 1,261 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.