Tobii AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.044 | 3.094 | 2.992 | 3.014 | 3.014 | 1,356,193 |
| 2025-08-11 | 3.026 | 3.110 | 3.010 | 3.046 | 3.046 | 2,529,168 |
| 2025-08-08 | 3.196 | 3.252 | 2.998 | 3.012 | 3.012 | 6,012,813 |
| 2025-08-07 | 3.158 | 3.252 | 3.150 | 3.200 | 3.200 | 2,781,361 |
| 2025-08-06 | 3.202 | 3.350 | 3.112 | 3.150 | 3.150 | 6,800,649 |
| 2025-08-05 | 3.078 | 3.284 | 3.076 | 3.190 | 3.190 | 10,542,700 |
| 2025-08-04 | 3.020 | 3.200 | 2.904 | 3.086 | 3.086 | 19,830,240 |
| 2025-08-01 | 3.660 | 3.736 | 3.440 | 3.472 | 3.472 | 8,136,782 |
| 2025-07-31 | 3.500 | 3.824 | 3.472 | 3.624 | 3.624 | 20,576,170 |
| 2025-07-30 | 4.260 | 4.260 | 3.358 | 3.412 | 3.412 | 47,433,898 |
| 2025-07-29 | 6.300 | 6.350 | 4.650 | 4.732 | 4.732 | 273,278,312 |
| 2025-07-28 | 7.180 | 7.180 | 5.945 | 5.985 | 5.985 | 9,051,575 |
| 2025-07-25 | 7.035 | 7.230 | 6.840 | 7.130 | 7.130 | 3,525,322 |
| 2025-07-24 | 6.760 | 7.420 | 6.760 | 7.025 | 7.025 | 6,845,088 |
| 2025-07-23 | 6.820 | 6.980 | 6.520 | 6.750 | 6.750 | 2,342,090 |
| 2025-07-22 | 6.950 | 7.100 | 6.375 | 6.790 | 6.790 | 4,649,420 |
| 2025-07-21 | 6.310 | 7.060 | 6.150 | 6.860 | 6.860 | 4,251,201 |
| 2025-07-18 | 5.910 | 6.315 | 5.795 | 6.310 | 6.310 | 3,572,563 |
| 2025-07-17 | 5.815 | 5.920 | 5.625 | 5.860 | 5.860 | 1,845,951 |
| 2025-07-16 | 5.775 | 5.895 | 5.540 | 5.820 | 5.820 | 2,039,578 |
| 2025-07-15 | 5.900 | 5.915 | 5.675 | 5.770 | 5.770 | 1,341,165 |
| 2025-07-14 | 6.050 | 6.085 | 5.640 | 5.865 | 5.865 | 2,091,378 |
| 2025-07-11 | 5.750 | 6.135 | 5.605 | 5.945 | 5.945 | 3,414,676 |
| 2025-07-10 | 5.825 | 5.830 | 5.500 | 5.750 | 5.750 | 2,166,305 |
| 2025-07-09 | 5.825 | 6.000 | 5.670 | 5.795 | 5.795 | 2,998,758 |
| 2025-07-08 | 5.420 | 5.930 | 5.420 | 5.800 | 5.800 | 3,050,981 |
| 2025-07-07 | 5.345 | 5.500 | 4.938 | 5.420 | 5.420 | 2,959,114 |
| 2025-07-04 | 5.350 | 5.400 | 5.160 | 5.345 | 5.345 | 1,968,626 |
| 2025-07-03 | 4.876 | 5.385 | 4.870 | 5.345 | 5.345 | 3,684,006 |
| 2025-07-02 | 4.986 | 4.996 | 4.714 | 4.876 | 4.876 | 1,486,001 |
| 2025-07-01 | 4.898 | 5.000 | 4.690 | 4.986 | 4.986 | 1,834,640 |
| 2025-06-30 | 4.674 | 4.850 | 4.600 | 4.812 | 4.812 | 2,703,654 |
| 2025-06-27 | 4.300 | 4.666 | 4.254 | 4.612 | 4.612 | 2,855,250 |
| 2025-06-26 | 4.360 | 4.388 | 4.232 | 4.296 | 4.296 | 1,214,620 |
| 2025-06-25 | 4.076 | 4.372 | 4.076 | 4.358 | 4.358 | 1,766,987 |
| 2025-06-24 | 3.920 | 4.258 | 3.920 | 4.066 | 4.066 | 2,151,811 |
| 2025-06-23 | 3.928 | 3.928 | 3.732 | 3.844 | 3.844 | 1,655,485 |
| 2025-06-19 | 3.934 | 3.996 | 3.846 | 3.930 | 3.930 | 1,307,312 |
| 2025-06-18 | 4.028 | 4.078 | 3.870 | 3.958 | 3.958 | 2,050,561 |
| 2025-06-17 | 4.110 | 4.166 | 3.962 | 4.026 | 4.026 | 1,309,459 |
| 2025-06-16 | 4.094 | 4.272 | 4.000 | 4.118 | 4.118 | 1,228,715 |
| 2025-06-13 | 4.000 | 4.130 | 3.950 | 4.118 | 4.118 | 2,314,146 |
| 2025-06-12 | 4.178 | 4.234 | 4.064 | 4.150 | 4.150 | 1,124,436 |
| 2025-06-11 | 4.440 | 4.470 | 4.166 | 4.190 | 4.190 | 2,698,447 |
| 2025-06-10 | 3.964 | 4.680 | 3.924 | 4.424 | 4.424 | 7,471,352 |
| 2025-06-09 | 4.108 | 4.228 | 3.868 | 3.952 | 3.952 | 2,420,051 |
| 2025-06-05 | 3.850 | 4.150 | 3.850 | 4.078 | 4.078 | 3,059,543 |
| 2025-06-04 | 3.924 | 3.948 | 3.778 | 3.826 | 3.826 | 3,061,694 |
| 2025-06-03 | 3.348 | 4.000 | 3.316 | 3.930 | 3.930 | 6,506,461 |
| 2025-06-02 | 3.414 | 3.518 | 3.254 | 3.302 | 3.302 | 1,483,505 |
| 2025-05-30 | 3.324 | 3.444 | 3.170 | 3.416 | 3.416 | 1,603,885 |
| 2025-05-28 | 3.338 | 3.530 | 3.302 | 3.330 | 3.330 | 1,399,584 |
| 2025-05-27 | 3.098 | 3.340 | 3.050 | 3.320 | 3.320 | 1,363,702 |
| 2025-05-26 | 3.114 | 3.246 | 3.000 | 3.096 | 3.096 | 1,128,300 |
| 2025-05-23 | 3.168 | 3.320 | 3.044 | 3.108 | 3.108 | 1,418,958 |
| 2025-05-22 | 3.322 | 3.360 | 3.120 | 3.172 | 3.172 | 1,509,209 |
| 2025-05-21 | 3.364 | 3.400 | 3.200 | 3.340 | 3.340 | 1,770,395 |
| 2025-05-20 | 3.402 | 3.468 | 3.300 | 3.334 | 3.334 | 1,022,085 |
| 2025-05-19 | 3.472 | 3.586 | 3.272 | 3.376 | 3.376 | 3,162,204 |
| 2025-05-16 | 3.144 | 3.488 | 3.124 | 3.454 | 3.454 | 4,988,921 |
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.