Skip to main content
Tobii AB (publ) (STO:TOBII)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.616
-0.052 (-3.12%)
Mar 9, 2026, 5:29 PM CET

Tobii AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.571.751.561.671.676.45%2,812,721
Mar 5, 20261.541.591.511.571.573.36%910,812
Mar 4, 20261.491.551.491.521.520.60%1,521,959
Mar 3, 20261.561.561.501.511.51-4.98%1,016,413
Mar 2, 20261.631.631.561.591.59-5.31%1,166,755
Feb 27, 20261.641.711.621.681.682.76%933,057
Feb 26, 20261.601.651.541.631.633.16%701,448
Feb 25, 20261.521.601.521.581.584.64%1,357,872
Feb 24, 20261.561.561.481.511.51-2.89%1,320,460
Feb 23, 20261.531.611.501.561.563.87%1,464,411
Feb 20, 20261.461.531.461.501.501.84%674,581
Feb 19, 20261.521.551.471.471.47-3.03%741,927
Feb 18, 20261.521.541.481.521.521.88%748,280
Feb 17, 20261.521.541.491.491.49-1.52%841,839
Feb 16, 20261.531.561.501.511.51-1.69%648,355
Feb 13, 20261.501.581.501.541.542.40%1,119,381
Feb 12, 20261.601.611.501.501.50-6.54%1,676,000
Feb 11, 20261.501.791.481.611.617.14%4,291,693
Feb 10, 20261.471.531.461.501.502.04%1,005,839
Feb 9, 20261.481.531.451.471.47-0.07%1,013,922
Feb 6, 20261.421.531.421.471.474.55%1,883,581
Feb 5, 20261.491.491.391.411.41-3.03%2,941,826
Feb 4, 20261.501.551.301.451.45-30.02%11,924,200
Feb 3, 20262.062.151.962.072.070.97%1,738,056
Feb 2, 20261.992.081.962.052.052.70%740,288
Jan 30, 20262.092.142.002.002.00-4.95%1,220,675
Jan 29, 20262.112.132.032.102.10-0.47%1,147,903
Jan 28, 20262.082.112.032.112.112.13%936,588
Jan 27, 20262.092.152.072.072.07-0.67%1,096,431
Jan 26, 20262.022.101.992.082.083.58%1,008,291
Jan 23, 20262.012.061.972.012.01-0.59%1,547,044
Jan 22, 20261.902.041.902.022.027.10%2,000,548
Jan 21, 20261.981.981.871.891.89-4.55%1,109,534
Jan 20, 20261.951.981.901.981.980.92%834,515
Jan 19, 20262.002.021.901.961.96-4.67%923,280
Jan 16, 20261.952.061.942.062.065.44%1,834,850
Jan 15, 20261.982.001.931.951.95-1.47%786,988
Jan 14, 20261.972.031.931.981.981.12%788,189
Jan 13, 20261.921.981.881.961.961.82%1,050,925
Jan 12, 20261.992.011.911.921.92-3.42%1,115,702
Jan 9, 20262.002.031.911.991.99-0.70%1,530,661
Jan 8, 20262.032.041.862.002.00-1.57%4,596,375
Jan 7, 20262.202.232.042.042.04-7.45%3,286,653
Jan 5, 20262.292.382.192.202.20-2.91%1,227,783
Jan 2, 20262.192.292.172.272.274.91%1,652,802
Dec 30, 20252.152.182.112.162.160.84%2,479,406
Dec 29, 20252.352.392.142.142.14-6.87%3,430,288
Dec 23, 20252.302.422.182.302.301.77%4,005,104
Dec 22, 20252.142.292.102.262.266.10%2,716,013
Dec 19, 20252.202.292.102.132.13-2.65%4,042,119
Dec 18, 20252.252.342.092.192.19-3.01%7,502,591
Dec 17, 20252.252.562.192.262.261.62%12,691,420
Dec 16, 20252.072.251.872.222.2216.60%8,657,118
Dec 15, 20251.822.081.791.901.9023.56%12,646,130
Dec 12, 20251.611.641.541.541.54-3.81%1,017,269
Dec 11, 20251.611.651.581.601.60-0.50%1,408,992
Dec 10, 20251.571.621.511.611.615.02%2,146,504
Dec 9, 20251.541.571.501.531.530.52%535,734
Dec 8, 20251.561.631.511.531.53-1.99%2,014,753
Dec 5, 20251.491.641.481.561.564.43%2,544,783
Dec 4, 20251.521.521.451.491.49-1.32%1,586,989
Dec 3, 20251.571.591.511.511.51-4.19%1,049,562
Dec 2, 20251.601.601.541.581.580.51%517,670
Dec 1, 20251.721.721.571.571.57-8.41%1,899,374
Nov 28, 20251.691.721.631.711.712.27%1,308,489
Nov 27, 20251.601.751.601.671.675.68%2,019,608
Nov 26, 20251.521.621.521.581.585.18%764,789
Nov 25, 20251.501.561.481.511.510.27%951,546
Nov 24, 20251.451.511.421.501.504.82%632,655
Nov 21, 20251.471.501.421.431.43-2.38%656,610
Nov 20, 20251.431.521.431.471.473.23%945,924
Nov 19, 20251.431.481.411.421.420.07%530,162
Nov 18, 20251.491.491.411.421.42-4.31%1,163,881
Nov 17, 20251.471.541.461.491.491.23%1,143,301
Nov 14, 20251.511.551.471.471.47-2.91%1,099,740
Nov 13, 20251.571.601.511.511.51-4.12%944,818
Nov 12, 20251.581.601.541.581.580.64%694,578
Nov 11, 20251.591.621.541.571.57-1.39%1,636,717
Nov 10, 20251.551.651.551.591.593.12%1,769,735
Nov 7, 20251.581.621.541.541.54-3.75%1,598,162
Nov 6, 20251.691.751.571.601.60-4.82%2,279,940
Nov 5, 20251.671.851.651.681.680.36%2,299,556
Nov 4, 20251.711.721.661.681.68-2.10%1,244,251
Nov 3, 20251.741.851.701.711.71-2.62%1,552,612
Oct 31, 20251.711.761.701.761.763.72%961,487
Oct 30, 20251.801.851.691.691.69-4.83%1,879,250
Oct 29, 20251.701.831.651.781.784.71%3,949,086
Oct 28, 20251.661.771.651.701.705.46%3,268,931
Oct 27, 20251.751.791.581.611.61-7.62%8,151,549
Oct 24, 20252.302.501.701.751.75-46.14%29,629,910
Oct 23, 20253.453.503.243.243.24-4.37%1,407,800
Oct 22, 20253.383.523.333.393.390.65%1,815,280
Oct 21, 20253.183.413.183.373.375.72%1,422,991
Oct 20, 20253.153.223.153.183.181.73%529,661
Oct 17, 20253.253.253.103.133.13-3.63%968,806
Oct 16, 20253.263.323.233.253.250.25%542,633
Oct 15, 20253.253.333.243.243.24-1.28%508,883
Oct 14, 20253.273.343.183.283.280.67%939,320
Oct 13, 20253.393.393.223.263.26-4.57%1,082,824
Oct 10, 20253.383.503.353.423.421.01%1,067,292