Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.682 | 1.708 | 1.634 | 1.708 | 1.708 | 794,056 |
| 2026-07-27 | 1.641 | 1.720 | 1.624 | 1.700 | 1.700 | 1,093,554 |
| 2026-07-24 | 1.647 | 1.670 | 1.599 | 1.650 | 1.650 | 786,539 |
| 2026-07-23 | 1.634 | 1.692 | 1.609 | 1.633 | 1.633 | 917,592 |
| 2026-07-22 | 1.600 | 1.698 | 1.580 | 1.670 | 1.670 | 1,504,400 |
| 2026-07-21 | 1.536 | 1.629 | 1.536 | 1.617 | 1.617 | 1,463,593 |
| 2026-07-20 | 1.600 | 1.600 | 1.525 | 1.536 | 1.536 | 912,344 |
| 2026-07-17 | 1.637 | 1.674 | 1.561 | 1.594 | 1.594 | 1,990,254 |
| 2026-07-16 | 1.590 | 1.650 | 1.576 | 1.603 | 1.603 | 1,057,642 |
| 2026-07-15 | 1.630 | 1.648 | 1.582 | 1.607 | 1.607 | 939,803 |
| 2026-07-14 | 1.640 | 1.678 | 1.591 | 1.620 | 1.620 | 1,327,235 |
| 2026-07-13 | 1.684 | 1.684 | 1.626 | 1.646 | 1.646 | 1,366,766 |
| 2026-07-10 | 1.689 | 1.744 | 1.600 | 1.650 | 1.650 | 2,003,723 |
| 2026-07-09 | 1.803 | 1.804 | 1.629 | 1.676 | 1.676 | 3,580,964 |
| 2026-07-08 | 1.869 | 1.869 | 1.750 | 1.806 | 1.806 | 1,289,166 |
| 2026-07-07 | 1.873 | 1.926 | 1.853 | 1.864 | 1.864 | 565,125 |
| 2026-07-06 | 1.921 | 1.944 | 1.860 | 1.876 | 1.876 | 515,618 |
| 2026-07-03 | 1.920 | 1.999 | 1.911 | 1.945 | 1.945 | 751,759 |
| 2026-07-02 | 1.820 | 1.959 | 1.805 | 1.921 | 1.921 | 1,443,848 |
| 2026-07-01 | 1.836 | 1.878 | 1.808 | 1.827 | 1.827 | 876,327 |
| 2026-06-30 | 1.830 | 1.885 | 1.821 | 1.863 | 1.863 | 746,567 |
| 2026-06-29 | 1.880 | 1.943 | 1.812 | 1.830 | 1.830 | 834,299 |
| 2026-06-26 | 1.921 | 1.970 | 1.880 | 1.880 | 1.880 | 888,636 |
| 2026-06-25 | 1.989 | 1.989 | 1.864 | 1.932 | 1.932 | 1,385,452 |
| 2026-06-24 | 1.920 | 1.938 | 1.863 | 1.877 | 1.877 | 1,535,270 |
| 2026-06-23 | 1.970 | 1.975 | 1.901 | 1.921 | 1.921 | 1,047,426 |
| 2026-06-22 | 1.990 | 2.010 | 1.928 | 1.976 | 1.976 | 1,721,596 |
| 2026-06-18 | 1.980 | 2.116 | 1.953 | 1.969 | 1.969 | 2,106,599 |
| 2026-06-17 | 2.126 | 2.162 | 1.903 | 1.960 | 1.960 | 3,772,484 |
| 2026-06-16 | 2.258 | 2.318 | 2.096 | 2.096 | 2.096 | 1,504,703 |
| 2026-06-15 | 2.310 | 2.470 | 2.256 | 2.256 | 2.256 | 1,019,069 |
| 2026-06-12 | 2.248 | 2.390 | 2.226 | 2.308 | 2.308 | 1,870,856 |
| 2026-06-11 | 2.302 | 2.330 | 2.200 | 2.200 | 2.200 | 1,057,537 |
| 2026-06-10 | 2.482 | 2.526 | 2.280 | 2.288 | 2.288 | 2,361,509 |
| 2026-06-09 | 2.920 | 2.920 | 2.462 | 2.462 | 2.462 | 3,118,151 |
| 2026-06-08 | 2.780 | 2.880 | 2.584 | 2.866 | 2.866 | 3,269,649 |
| 2026-06-05 | 3.040 | 3.066 | 2.788 | 2.804 | 2.804 | 1,459,216 |
| 2026-06-04 | 2.860 | 3.056 | 2.720 | 2.982 | 2.982 | 3,129,138 |
| 2026-06-03 | 3.260 | 3.350 | 2.800 | 2.882 | 2.882 | 4,782,135 |
| 2026-06-02 | 2.936 | 3.400 | 2.856 | 3.216 | 3.216 | 3,727,976 |
| 2026-06-01 | 3.120 | 3.184 | 2.900 | 2.954 | 2.954 | 2,125,978 |
| 2026-05-29 | 3.100 | 3.210 | 2.986 | 3.080 | 3.080 | 4,530,062 |
| 2026-05-28 | 3.008 | 3.150 | 2.924 | 3.100 | 3.100 | 1,576,789 |
| 2026-05-27 | 2.986 | 3.136 | 2.950 | 2.950 | 2.950 | 3,471,374 |
| 2026-05-26 | 2.690 | 3.100 | 2.640 | 2.946 | 2.946 | 5,083,100 |
| 2026-05-25 | 2.758 | 2.878 | 2.624 | 2.692 | 2.692 | 1,703,073 |
| 2026-05-22 | 2.626 | 2.922 | 2.626 | 2.740 | 2.740 | 2,529,778 |
| 2026-05-21 | 2.594 | 2.738 | 2.580 | 2.618 | 2.618 | 1,027,555 |
| 2026-05-20 | 2.602 | 2.734 | 2.506 | 2.580 | 2.580 | 972,179 |
| 2026-05-19 | 2.654 | 2.740 | 2.552 | 2.552 | 2.552 | 1,815,609 |
| 2026-05-18 | 2.450 | 2.834 | 2.426 | 2.654 | 2.654 | 3,171,567 |
| 2026-05-15 | 2.536 | 2.680 | 2.446 | 2.456 | 2.456 | 959,558 |
| 2026-05-13 | 2.436 | 2.560 | 2.426 | 2.522 | 2.522 | 1,007,907 |
| 2026-05-12 | 2.520 | 2.600 | 2.402 | 2.424 | 2.424 | 1,618,832 |
| 2026-05-11 | 2.572 | 2.730 | 2.510 | 2.534 | 2.534 | 1,894,298 |
| 2026-05-08 | 2.664 | 2.960 | 2.526 | 2.568 | 2.568 | 5,589,553 |
| 2026-05-07 | 2.422 | 2.726 | 2.416 | 2.608 | 2.608 | 5,513,098 |
| 2026-05-06 | 1.935 | 2.444 | 1.833 | 2.422 | 2.422 | 7,908,732 |
| 2026-05-05 | 1.952 | 2.060 | 1.940 | 1.996 | 1.996 | 1,034,600 |
| 2026-05-04 | 2.080 | 2.164 | 1.937 | 1.950 | 1.950 | 1,515,221 |
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.