Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.740 | 1.850 | 1.701 | 1.711 | 1.711 | 1,552,612 |
| 2025-10-31 | 1.707 | 1.758 | 1.695 | 1.757 | 1.757 | 961,487 |
| 2025-10-30 | 1.802 | 1.850 | 1.691 | 1.694 | 1.694 | 1,879,250 |
| 2025-10-29 | 1.701 | 1.831 | 1.650 | 1.780 | 1.780 | 3,949,086 |
| 2025-10-28 | 1.655 | 1.770 | 1.653 | 1.700 | 1.700 | 3,268,931 |
| 2025-10-27 | 1.747 | 1.790 | 1.583 | 1.612 | 1.612 | 8,151,549 |
| 2025-10-24 | 2.300 | 2.500 | 1.700 | 1.745 | 1.745 | 29,629,910 |
| 2025-10-23 | 3.446 | 3.500 | 3.240 | 3.240 | 3.240 | 1,407,800 |
| 2025-10-22 | 3.376 | 3.516 | 3.330 | 3.388 | 3.388 | 1,815,280 |
| 2025-10-21 | 3.178 | 3.410 | 3.178 | 3.366 | 3.366 | 1,422,991 |
| 2025-10-20 | 3.148 | 3.220 | 3.148 | 3.184 | 3.184 | 529,661 |
| 2025-10-17 | 3.248 | 3.248 | 3.100 | 3.130 | 3.130 | 968,806 |
| 2025-10-16 | 3.260 | 3.318 | 3.230 | 3.248 | 3.248 | 542,633 |
| 2025-10-15 | 3.250 | 3.328 | 3.240 | 3.240 | 3.240 | 508,883 |
| 2025-10-14 | 3.268 | 3.344 | 3.182 | 3.282 | 3.282 | 939,320 |
| 2025-10-13 | 3.390 | 3.390 | 3.222 | 3.260 | 3.260 | 1,082,824 |
| 2025-10-10 | 3.382 | 3.496 | 3.350 | 3.416 | 3.416 | 1,067,292 |
| 2025-10-09 | 3.504 | 3.544 | 3.360 | 3.382 | 3.382 | 1,203,032 |
| 2025-10-08 | 3.540 | 3.586 | 3.450 | 3.504 | 3.504 | 843,317 |
| 2025-10-07 | 3.628 | 3.636 | 3.458 | 3.538 | 3.538 | 813,286 |
| 2025-10-06 | 3.494 | 3.686 | 3.446 | 3.604 | 3.604 | 1,844,161 |
| 2025-10-03 | 3.344 | 3.544 | 3.342 | 3.486 | 3.486 | 2,005,827 |
| 2025-10-02 | 3.362 | 3.700 | 3.310 | 3.320 | 3.320 | 3,487,457 |
| 2025-10-01 | 3.400 | 3.538 | 3.320 | 3.380 | 3.380 | 1,211,574 |
| 2025-09-30 | 3.356 | 3.490 | 3.336 | 3.400 | 3.400 | 1,105,806 |
| 2025-09-29 | 3.526 | 3.588 | 3.344 | 3.370 | 3.370 | 1,350,801 |
| 2025-09-26 | 3.500 | 3.620 | 3.480 | 3.526 | 3.526 | 1,421,381 |
| 2025-09-25 | 3.566 | 3.736 | 3.532 | 3.588 | 3.588 | 1,477,341 |
| 2025-09-24 | 3.630 | 3.720 | 3.554 | 3.612 | 3.612 | 1,083,336 |
| 2025-09-23 | 3.600 | 3.750 | 3.562 | 3.654 | 3.654 | 1,138,795 |
| 2025-09-22 | 3.760 | 3.760 | 3.580 | 3.620 | 3.620 | 1,470,990 |
| 2025-09-19 | 3.568 | 3.826 | 3.564 | 3.760 | 3.760 | 2,436,450 |
| 2025-09-18 | 3.590 | 3.614 | 3.320 | 3.568 | 3.568 | 5,172,592 |
| 2025-09-17 | 2.972 | 3.880 | 2.952 | 3.572 | 3.572 | 17,934,260 |
| 2025-09-16 | 3.000 | 3.046 | 2.980 | 2.980 | 2.980 | 803,248 |
| 2025-09-15 | 3.060 | 3.064 | 2.978 | 3.000 | 3.000 | 1,319,234 |
| 2025-09-12 | 3.072 | 3.134 | 3.030 | 3.054 | 3.054 | 1,251,795 |
| 2025-09-11 | 3.112 | 3.198 | 3.052 | 3.072 | 3.072 | 1,803,177 |
| 2025-09-10 | 3.126 | 3.182 | 3.068 | 3.098 | 3.098 | 1,886,624 |
| 2025-09-09 | 3.090 | 3.196 | 3.084 | 3.122 | 3.122 | 1,748,915 |
| 2025-09-08 | 3.060 | 3.174 | 3.012 | 3.092 | 3.092 | 1,562,947 |
| 2025-09-05 | 2.966 | 3.118 | 2.966 | 3.058 | 3.058 | 1,228,827 |
| 2025-09-04 | 2.972 | 3.000 | 2.922 | 2.954 | 2.954 | 948,173 |
| 2025-09-03 | 2.944 | 3.018 | 2.936 | 2.936 | 2.936 | 838,824 |
| 2025-09-02 | 2.936 | 3.000 | 2.870 | 2.916 | 2.916 | 1,705,500 |
| 2025-09-01 | 3.044 | 3.048 | 2.808 | 2.936 | 2.936 | 4,561,713 |
| 2025-08-29 | 3.070 | 3.144 | 3.018 | 3.020 | 3.020 | 2,300,225 |
| 2025-08-28 | 3.036 | 3.138 | 3.036 | 3.086 | 3.086 | 1,378,663 |
| 2025-08-27 | 3.050 | 3.172 | 2.940 | 3.040 | 3.040 | 5,550,038 |
| 2025-08-26 | 3.296 | 3.370 | 3.228 | 3.240 | 3.240 | 1,501,278 |
| 2025-08-25 | 3.528 | 3.538 | 3.224 | 3.264 | 3.264 | 2,942,298 |
| 2025-08-22 | 3.428 | 3.542 | 3.354 | 3.484 | 3.484 | 2,747,737 |
| 2025-08-21 | 3.288 | 3.566 | 3.180 | 3.406 | 3.406 | 2,679,153 |
| 2025-08-20 | 3.344 | 3.382 | 3.234 | 3.292 | 3.292 | 2,368,324 |
| 2025-08-19 | 3.172 | 3.440 | 3.140 | 3.320 | 3.320 | 3,491,688 |
| 2025-08-18 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 1,647,918 |
| 2025-08-15 | 3.140 | 3.150 | 3.004 | 3.020 | 3.020 | 2,180,294 |
| 2025-08-14 | 3.068 | 3.234 | 3.030 | 3.116 | 3.116 | 2,095,398 |
| 2025-08-13 | 3.012 | 3.160 | 3.000 | 3.062 | 3.062 | 1,857,562 |
| 2025-08-12 | 3.044 | 3.094 | 2.992 | 3.014 | 3.014 | 1,356,193 |
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.