Tobii AB TOBII
OMXSTO · Sweden · Electronic Technology
SEK 1.12-0.01 (-0.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.12 | -0.80% | SEK 1.12 | SEK 1.16 | SEK 1.10 | 772.60K |
| 2026-09-30 | SEK 1.13 | +4.35% | SEK 1.10 | SEK 1.15 | SEK 1.09 | 865.24K |
| 2026-09-29 | SEK 1.08 | -2.26% | SEK 1.12 | SEK 1.12 | SEK 1.07 | 546.84K |
| 2026-09-28 | SEK 1.11 | +3.27% | SEK 1.09 | SEK 1.14 | SEK 1.06 | 822.91K |
| 2026-09-25 | SEK 1.07 | -0.47% | SEK 1.09 | SEK 1.09 | SEK 1.02 | 1.13M |
| 2026-09-24 | SEK 1.08 | +4.07% | SEK 1.03 | SEK 1.10 | SEK 1.01 | 1.38M |
| 2026-09-23 | SEK 1.03 | -1.53% | SEK 1.05 | SEK 1.07 | SEK 1.03 | 731.80K |
| 2026-09-22 | SEK 1.05 | -0.66% | SEK 1.06 | SEK 1.07 | SEK 1.04 | 389.47K |
| 2026-09-21 | SEK 1.06 | +1.93% | SEK 1.04 | SEK 1.08 | SEK 1.04 | 538.63K |
| 2026-09-18 | SEK 1.04 | -3.18% | SEK 1.07 | SEK 1.08 | SEK 1.04 | 786.94K |
| 2026-09-17 | SEK 1.07 | +2.00% | SEK 1.05 | SEK 1.09 | SEK 1.03 | 1.07M |
| 2026-09-16 | SEK 1.05 | -0.10% | SEK 1.05 | SEK 1.08 | SEK 1.04 | 610.19K |
| 2026-09-15 | SEK 1.05 | -0.38% | SEK 1.05 | SEK 1.09 | SEK 1.05 | 427.92K |
| 2026-09-14 | SEK 1.05 | -2.41% | SEK 1.08 | SEK 1.10 | SEK 1.05 | 1.81M |
| 2026-09-11 | SEK 1.08 | -10.52% | SEK 1.22 | SEK 1.22 | SEK 1.08 | 2.66M |
| 2026-09-10 | SEK 1.21 | +11.76% | SEK 1.08 | SEK 1.25 | SEK 1.08 | 3.82M |
| 2026-09-09 | SEK 1.08 | +0.37% | SEK 1.08 | SEK 1.10 | SEK 1.07 | 927.36K |
| 2026-09-08 | SEK 1.08 | +0.56% | SEK 1.09 | SEK 1.10 | SEK 1.07 | 1.09M |
| 2026-09-07 | SEK 1.07 | -0.37% | SEK 1.08 | SEK 1.11 | SEK 1.07 | 747.73K |
| 2026-09-04 | SEK 1.07 | -0.56% | SEK 1.08 | SEK 1.11 | SEK 1.07 | 1.65M |
| 2026-09-03 | SEK 1.08 | -2.00% | SEK 1.11 | SEK 1.15 | SEK 1.05 | 2.24M |
| 2026-09-02 | SEK 1.10 | -1.08% | SEK 1.11 | SEK 1.14 | SEK 1.08 | 1.63M |
| 2026-09-01 | SEK 1.11 | -8.31% | SEK 1.21 | SEK 1.22 | SEK 1.11 | 3.67M |
| 2026-08-31 | SEK 1.22 | -5.08% | SEK 1.30 | SEK 1.32 | SEK 1.22 | 3.06M |
| 2026-08-28 | SEK 1.28 | -20.50% | SEK 1.42 | SEK 1.44 | SEK 1.20 | 9.67M |
| 2026-08-27 | SEK 1.61 | -2.42% | SEK 1.67 | SEK 1.68 | SEK 1.59 | 1.77M |
| 2026-08-26 | SEK 1.65 | -0.30% | SEK 1.67 | SEK 1.68 | SEK 1.61 | 1.24M |
| 2026-08-25 | SEK 1.65 | -2.24% | SEK 1.70 | SEK 1.73 | SEK 1.65 | 2.04M |
| 2026-08-24 | SEK 1.69 | -4.99% | SEK 1.77 | SEK 1.78 | SEK 1.65 | 1.72M |
| 2026-08-21 | SEK 1.78 | -2.62% | SEK 1.83 | SEK 1.84 | SEK 1.77 | 858.58K |
| 2026-08-20 | SEK 1.83 | +1.95% | SEK 1.79 | SEK 1.83 | SEK 1.74 | 757.42K |
| 2026-08-19 | SEK 1.79 | +3.70% | SEK 1.76 | SEK 1.82 | SEK 1.65 | 1.18M |
| 2026-08-18 | SEK 1.73 | -5.56% | SEK 1.86 | SEK 1.86 | SEK 1.73 | 1.79M |
| 2026-08-17 | SEK 1.83 | -0.60% | SEK 1.84 | SEK 1.89 | SEK 1.81 | 495.71K |
| 2026-08-14 | SEK 1.84 | +2.50% | SEK 1.80 | SEK 1.86 | SEK 1.75 | 665.83K |
| 2026-08-13 | SEK 1.80 | +0.62% | SEK 1.80 | SEK 1.94 | SEK 1.79 | 1.86M |
| 2026-08-12 | SEK 1.79 | -2.61% | SEK 1.85 | SEK 1.85 | SEK 1.78 | 457.37K |
| 2026-08-11 | SEK 1.84 | +4.50% | SEK 1.78 | SEK 1.86 | SEK 1.72 | 2.54M |
| 2026-08-10 | SEK 1.76 | +2.75% | SEK 1.70 | SEK 1.79 | SEK 1.67 | 833.95K |
| 2026-08-07 | SEK 1.71 | -0.47% | SEK 1.72 | SEK 1.75 | SEK 1.69 | 648.56K |
| 2026-08-06 | SEK 1.72 | -1.77% | SEK 1.75 | SEK 1.75 | SEK 1.70 | 796.88K |
| 2026-08-05 | SEK 1.75 | +3.55% | SEK 1.67 | SEK 1.75 | SEK 1.66 | 1.05M |
| 2026-08-04 | SEK 1.69 | +1.87% | SEK 1.66 | SEK 1.72 | SEK 1.65 | 765.32K |
| 2026-08-03 | SEK 1.66 | -1.25% | SEK 1.70 | SEK 1.73 | SEK 1.65 | 636.53K |
| 2026-07-31 | SEK 1.68 | -1.35% | SEK 1.70 | SEK 1.74 | SEK 1.67 | 610.38K |
| 2026-07-30 | SEK 1.70 | -1.33% | SEK 1.73 | SEK 1.73 | SEK 1.65 | 881.85K |
| 2026-07-29 | SEK 1.73 | +1.00% | SEK 1.72 | SEK 1.79 | SEK 1.68 | 1.68M |
| 2026-07-28 | SEK 1.71 | +0.47% | SEK 1.68 | SEK 1.71 | SEK 1.63 | 794.06K |
| 2026-07-27 | SEK 1.70 | +3.03% | SEK 1.64 | SEK 1.72 | SEK 1.62 | 1.09M |
| 2026-07-24 | SEK 1.65 | +1.04% | SEK 1.65 | SEK 1.67 | SEK 1.60 | 786.54K |
| 2026-07-23 | SEK 1.63 | -2.22% | SEK 1.63 | SEK 1.69 | SEK 1.61 | 917.59K |
| 2026-07-22 | SEK 1.67 | +3.28% | SEK 1.60 | SEK 1.70 | SEK 1.58 | 1.50M |
| 2026-07-21 | SEK 1.62 | +5.27% | SEK 1.54 | SEK 1.63 | SEK 1.54 | 1.46M |
| 2026-07-20 | SEK 1.54 | -3.64% | SEK 1.60 | SEK 1.60 | SEK 1.52 | 912.34K |
| 2026-07-17 | SEK 1.59 | -0.56% | SEK 1.64 | SEK 1.67 | SEK 1.56 | 1.99M |
| 2026-07-16 | SEK 1.60 | -0.25% | SEK 1.59 | SEK 1.65 | SEK 1.58 | 1.06M |
| 2026-07-15 | SEK 1.61 | -0.80% | SEK 1.63 | SEK 1.65 | SEK 1.58 | 939.80K |
| 2026-07-14 | SEK 1.62 | -1.58% | SEK 1.64 | SEK 1.68 | SEK 1.59 | 1.33M |
| 2026-07-13 | SEK 1.65 | -0.24% | SEK 1.68 | SEK 1.68 | SEK 1.63 | 1.37M |
| 2026-07-10 | SEK 1.65 | -1.55% | SEK 1.69 | SEK 1.74 | SEK 1.60 | 1.96M |
| 2026-07-09 | SEK 1.68 | -7.20% | SEK 1.80 | SEK 1.80 | SEK 1.63 | 3.58M |
| 2026-07-08 | SEK 1.81 | -3.11% | SEK 1.87 | SEK 1.87 | SEK 1.75 | 1.29M |
| 2026-07-07 | SEK 1.86 | -0.64% | SEK 1.87 | SEK 1.93 | SEK 1.85 | 565.13K |
| 2026-07-06 | SEK 1.88 | -3.55% | SEK 1.92 | SEK 1.94 | SEK 1.86 | 515.12K |
| 2026-07-03 | SEK 1.95 | +1.25% | SEK 1.92 | SEK 2.00 | SEK 1.91 | 751.76K |
| 2026-07-02 | SEK 1.92 | +5.15% | SEK 1.82 | SEK 1.96 | SEK 1.80 | 1.44M |
| 2026-07-01 | SEK 1.83 | -1.93% | SEK 1.84 | SEK 1.88 | SEK 1.81 | 876.33K |
| 2026-06-30 | SEK 1.86 | +1.80% | SEK 1.83 | SEK 1.88 | SEK 1.82 | 746.57K |
| 2026-06-29 | SEK 1.83 | -2.66% | SEK 1.88 | SEK 1.94 | SEK 1.81 | 834.30K |
| 2026-06-26 | SEK 1.88 | -2.69% | SEK 1.92 | SEK 1.97 | SEK 1.88 | 888.64K |
| 2026-06-25 | SEK 1.93 | +2.93% | SEK 1.99 | SEK 1.99 | SEK 1.86 | 1.39M |
| 2026-06-24 | SEK 1.88 | -2.29% | SEK 1.92 | SEK 1.94 | SEK 1.86 | 1.53M |
| 2026-06-23 | SEK 1.92 | -2.78% | SEK 1.97 | SEK 1.98 | SEK 1.90 | 1.05M |
| 2026-06-22 | SEK 1.98 | +0.36% | SEK 1.99 | SEK 2.01 | SEK 1.93 | 1.72M |
| 2026-06-18 | SEK 1.97 | +0.46% | SEK 1.98 | SEK 2.12 | SEK 1.95 | 2.11M |
| 2026-06-17 | SEK 1.96 | -6.49% | SEK 2.13 | SEK 2.16 | SEK 1.90 | 3.77M |
| 2026-06-16 | SEK 2.10 | -7.09% | SEK 2.26 | SEK 2.32 | SEK 2.10 | 1.50M |
| 2026-06-15 | SEK 2.26 | -2.25% | SEK 2.31 | SEK 2.47 | SEK 2.26 | 1.00M |
| 2026-06-12 | SEK 2.31 | +2.67% | SEK 2.36 | SEK 2.37 | SEK 2.23 | 1.45M |
| 2026-06-11 | SEK 2.25 | -2.35% | SEK 2.30 | SEK 2.33 | SEK 2.22 | 950.70K |
| 2026-06-10 | SEK 2.30 | -6.50% | SEK 2.48 | SEK 2.53 | SEK 2.29 | 1.94M |
| 2026-06-09 | SEK 2.46 | -14.10% | SEK 2.92 | SEK 2.92 | SEK 2.46 | 3.12M |
| 2026-06-08 | SEK 2.87 | +2.21% | SEK 2.78 | SEK 2.88 | SEK 2.58 | 3.27M |
| 2026-06-05 | SEK 2.80 | -5.97% | SEK 3.04 | SEK 3.07 | SEK 2.79 | 1.46M |
| 2026-06-04 | SEK 2.98 | +3.47% | SEK 2.86 | SEK 3.06 | SEK 2.72 | 3.13M |
| 2026-06-03 | SEK 2.88 | -10.39% | SEK 3.26 | SEK 3.35 | SEK 2.80 | 4.78M |
| 2026-06-02 | SEK 3.22 | +8.87% | SEK 2.94 | SEK 3.40 | SEK 2.86 | 3.73M |
| 2026-06-01 | SEK 2.95 | -4.09% | SEK 3.12 | SEK 3.18 | SEK 2.90 | 2.13M |
| 2026-05-29 | SEK 3.08 | -0.65% | SEK 3.10 | SEK 3.21 | SEK 2.99 | 4.53M |
| 2026-05-28 | SEK 3.10 | +5.08% | SEK 3.01 | SEK 3.15 | SEK 2.92 | 1.29M |