Tobii AB (TOBII.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1.72 | 1.75 | 1.69 | 1.71 | -0.47% | 648,561 |
| 2026-08-06 | 1.75 | 1.75 | 1.70 | 1.72 | -1.77% | 796,881 |
| 2026-08-05 | 1.67 | 1.75 | 1.67 | 1.75 | +3.55% | 1,054,598 |
| 2026-08-04 | 1.66 | 1.72 | 1.65 | 1.69 | +1.87% | 765,323 |
| 2026-08-03 | 1.70 | 1.73 | 1.65 | 1.66 | -1.25% | 636,528 |
| 2026-07-31 | 1.70 | 1.74 | 1.67 | 1.68 | -1.35% | 610,380 |
| 2026-07-30 | 1.73 | 1.73 | 1.65 | 1.70 | -1.33% | 881,850 |
| 2026-07-29 | 1.72 | 1.79 | 1.68 | 1.73 | +1.00% | 1,677,198 |
| 2026-07-28 | 1.68 | 1.71 | 1.63 | 1.71 | +0.47% | 794,056 |
| 2026-07-27 | 1.64 | 1.72 | 1.62 | 1.70 | +3.03% | 1,093,054 |
| 2026-07-24 | 1.65 | 1.67 | 1.60 | 1.65 | +1.04% | 786,539 |
| 2026-07-23 | 1.63 | 1.69 | 1.61 | 1.63 | -2.22% | 917,592 |
| 2026-07-22 | 1.60 | 1.70 | 1.58 | 1.67 | +3.28% | 1,504,400 |
| 2026-07-21 | 1.54 | 1.63 | 1.54 | 1.62 | +5.27% | 1,463,593 |
| 2026-07-20 | 1.60 | 1.60 | 1.52 | 1.54 | -3.64% | 912,344 |
| 2026-07-17 | 1.64 | 1.67 | 1.56 | 1.59 | -0.56% | 1,990,254 |
| 2026-07-16 | 1.59 | 1.65 | 1.58 | 1.60 | -0.25% | 1,057,642 |
| 2026-07-15 | 1.63 | 1.65 | 1.58 | 1.61 | -0.80% | 939,803 |
| 2026-07-14 | 1.64 | 1.68 | 1.59 | 1.62 | -1.58% | 1,325,163 |
| 2026-07-13 | 1.68 | 1.68 | 1.63 | 1.65 | -0.24% | 1,366,766 |
| 2026-07-10 | 1.69 | 1.74 | 1.60 | 1.65 | -1.55% | 1,962,734 |
| 2026-07-09 | 1.80 | 1.80 | 1.63 | 1.68 | -7.20% | 3,580,964 |
| 2026-07-08 | 1.87 | 1.87 | 1.75 | 1.81 | -3.11% | 1,288,903 |
| 2026-07-07 | 1.87 | 1.93 | 1.85 | 1.86 | -0.64% | 565,125 |
| 2026-07-06 | 1.92 | 1.94 | 1.86 | 1.88 | -3.55% | 515,123 |
| 2026-07-03 | 1.92 | 2.00 | 1.91 | 1.95 | +1.25% | 751,759 |
| 2026-07-02 | 1.82 | 1.96 | 1.80 | 1.92 | +5.15% | 1,443,848 |
| 2026-07-01 | 1.84 | 1.88 | 1.81 | 1.83 | -1.93% | 876,327 |
| 2026-06-30 | 1.83 | 1.89 | 1.82 | 1.86 | +1.80% | 746,567 |
| 2026-06-29 | 1.88 | 1.94 | 1.81 | 1.83 | -2.66% | 834,299 |
| 2026-06-26 | 1.92 | 1.97 | 1.88 | 1.88 | -2.69% | 888,636 |
| 2026-06-25 | 1.99 | 1.99 | 1.86 | 1.93 | +2.93% | 1,385,428 |
| 2026-06-24 | 1.92 | 1.94 | 1.86 | 1.88 | -2.29% | 1,532,270 |
| 2026-06-23 | 1.97 | 1.98 | 1.90 | 1.92 | -2.78% | 1,047,426 |
| 2026-06-22 | 1.99 | 2.01 | 1.93 | 1.98 | +0.36% | 1,721,596 |
| 2026-06-18 | 1.98 | 2.12 | 1.95 | 1.97 | +0.46% | 2,106,599 |
| 2026-06-17 | 2.13 | 2.16 | 1.90 | 1.96 | -6.49% | 3,772,484 |
| 2026-06-16 | 2.26 | 2.32 | 2.10 | 2.10 | -7.09% | 1,504,703 |
| 2026-06-15 | 2.31 | 2.47 | 2.26 | 2.26 | -2.25% | 1,000,335 |
| 2026-06-12 | 2.36 | 2.37 | 2.23 | 2.31 | +2.67% | 1,446,525 |
| 2026-06-11 | 2.30 | 2.33 | 2.22 | 2.25 | -2.35% | 950,701 |
| 2026-06-10 | 2.48 | 2.53 | 2.29 | 2.30 | -6.50% | 1,938,310 |
| 2026-06-09 | 2.92 | 2.92 | 2.46 | 2.46 | -14.10% | 3,117,951 |
| 2026-06-08 | 2.78 | 2.88 | 2.58 | 2.87 | +2.21% | 3,269,649 |
| 2026-06-05 | 3.04 | 3.07 | 2.79 | 2.80 | -5.97% | 1,459,216 |
| 2026-06-04 | 2.86 | 3.06 | 2.72 | 2.98 | +3.47% | 3,129,138 |
| 2026-06-03 | 3.26 | 3.35 | 2.80 | 2.88 | -10.39% | 4,782,135 |
| 2026-06-02 | 2.94 | 3.40 | 2.86 | 3.22 | +8.87% | 3,727,976 |
| 2026-06-01 | 3.12 | 3.18 | 2.90 | 2.95 | -4.09% | 2,125,978 |
| 2026-05-29 | 3.10 | 3.21 | 2.99 | 3.08 | -0.65% | 4,530,062 |
| 2026-05-28 | 3.01 | 3.15 | 2.92 | 3.10 | +5.08% | 1,289,991 |
| 2026-05-27 | 2.99 | 3.14 | 2.95 | 2.95 | +0.14% | 3,471,374 |
| 2026-05-26 | 2.69 | 3.10 | 2.64 | 2.95 | +9.44% | 5,083,100 |
| 2026-05-25 | 2.76 | 2.88 | 2.62 | 2.69 | -1.75% | 1,703,073 |
| 2026-05-22 | 2.63 | 2.92 | 2.63 | 2.74 | +4.66% | 2,529,778 |
| 2026-05-21 | 2.59 | 2.74 | 2.58 | 2.62 | +1.47% | 1,027,555 |
| 2026-05-20 | 2.60 | 2.73 | 2.51 | 2.58 | +1.10% | 967,179 |
| 2026-05-19 | 2.65 | 2.74 | 2.55 | 2.55 | -3.84% | 1,815,609 |
| 2026-05-18 | 2.45 | 2.83 | 2.43 | 2.65 | +8.06% | 3,170,419 |
| 2026-05-15 | 2.54 | 2.68 | 2.45 | 2.46 | -2.62% | 959,558 |
| 2026-05-13 | 2.44 | 2.56 | 2.43 | 2.52 | +4.04% | 1,007,907 |
| 2026-05-12 | 2.52 | 2.60 | 2.40 | 2.42 | -4.34% | 1,618,832 |
| 2026-05-11 | 2.57 | 2.73 | 2.51 | 2.53 | -1.32% | 1,894,298 |
| 2026-05-08 | 2.66 | 2.96 | 2.53 | 2.57 | -1.53% | 5,589,553 |
| 2026-05-07 | 2.42 | 2.73 | 2.42 | 2.61 | +7.68% | 5,512,848 |
| 2026-05-06 | 1.94 | 2.44 | 1.83 | 2.42 | +21.34% | 7,906,281 |
| 2026-05-05 | 1.95 | 2.06 | 1.94 | 2.00 | +2.36% | 1,034,600 |
| 2026-05-04 | 2.08 | 2.16 | 1.94 | 1.95 | -6.25% | 1,514,420 |
| 2026-04-30 | 2.12 | 2.17 | 2.08 | 2.08 | -1.33% | 393,248 |
| 2026-04-29 | 2.20 | 2.20 | 2.11 | 2.11 | -3.48% | 439,547 |
| 2026-04-28 | 2.20 | 2.22 | 2.15 | 2.18 | -0.18% | 601,642 |
| 2026-04-27 | 2.10 | 2.24 | 2.09 | 2.19 | +3.70% | 925,600 |
| 2026-04-24 | 2.14 | 2.16 | 2.08 | 2.11 | -1.31% | 746,877 |
| 2026-04-23 | 2.20 | 2.22 | 2.12 | 2.14 | -1.93% | 693,064 |
| 2026-04-22 | 2.16 | 2.24 | 2.15 | 2.18 | +2.44% | 907,549 |
| 2026-04-21 | 2.17 | 2.23 | 2.12 | 2.13 | -1.02% | 939,839 |
| 2026-04-20 | 2.26 | 2.32 | 2.14 | 2.15 | -5.78% | 2,334,417 |
| 2026-04-17 | 2.13 | 2.31 | 2.11 | 2.28 | +6.64% | 3,570,846 |
| 2026-04-16 | 1.90 | 2.15 | 1.90 | 2.14 | +12.16% | 2,685,377 |
| 2026-04-15 | 1.90 | 1.99 | 1.90 | 1.91 | +0.90% | 1,902,389 |
| 2026-04-14 | 1.87 | 1.93 | 1.85 | 1.89 | +1.23% | 964,269 |
| 2026-04-13 | 1.82 | 1.88 | 1.78 | 1.87 | +3.55% | 423,229 |
| 2026-04-10 | 1.88 | 1.91 | 1.80 | 1.80 | -2.49% | 764,099 |
| 2026-04-09 | 1.92 | 2.00 | 1.85 | 1.85 | -2.22% | 950,958 |
| 2026-04-08 | 1.84 | 2.00 | 1.84 | 1.89 | +4.88% | 2,126,190 |
| 2026-04-07 | 1.91 | 1.94 | 1.80 | 1.80 | -5.45% | 1,342,312 |
| 2026-04-02 | 1.92 | 1.92 | 1.88 | 1.91 | -1.45% | 244,971 |
| 2026-04-01 | 1.86 | 1.95 | 1.85 | 1.94 | +5.33% | 1,286,482 |
| 2026-03-31 | 1.75 | 1.86 | 1.74 | 1.84 | +4.37% | 647,320 |
| 2026-03-30 | 1.78 | 1.78 | 1.71 | 1.76 | -1.40% | 934,048 |
| 2026-03-27 | 1.85 | 1.86 | 1.77 | 1.79 | -1.92% | 739,884 |
| 2026-03-26 | 1.88 | 1.93 | 1.80 | 1.82 | -2.62% | 1,147,298 |
| 2026-03-25 | 1.80 | 1.94 | 1.80 | 1.87 | +6.13% | 1,251,528 |
| 2026-03-24 | 1.76 | 1.82 | 1.72 | 1.76 | +0.34% | 1,295,954 |
| 2026-03-23 | 1.65 | 1.80 | 1.62 | 1.76 | +3.54% | 1,360,499 |
| 2026-03-20 | 1.76 | 1.81 | 1.70 | 1.70 | -3.42% | 930,754 |
| 2026-03-19 | 1.86 | 1.90 | 1.73 | 1.76 | -7.77% | 2,356,417 |
| 2026-03-18 | 1.95 | 1.95 | 1.81 | 1.90 | -3.64% | 2,105,535 |
| 2026-03-17 | 2.06 | 2.26 | 1.95 | 1.98 | -2.66% | 2,964,038 |
| 2026-03-16 | 1.84 | 2.09 | 1.84 | 2.03 | +10.57% | 2,652,874 |
| 2026-03-13 | 1.60 | 1.90 | 1.59 | 1.84 | +16.57% | 3,577,957 |
| 2026-03-12 | 1.58 | 1.59 | 1.54 | 1.57 | -0.51% | 395,836 |
| 2026-03-11 | 1.60 | 1.62 | 1.56 | 1.58 | -0.38% | 604,238 |
| 2026-03-10 | 1.66 | 1.69 | 1.59 | 1.59 | -1.67% | 1,083,785 |
| 2026-03-09 | 1.65 | 1.66 | 1.59 | 1.62 | -3.12% | 1,079,182 |
| 2026-03-06 | 1.57 | 1.75 | 1.56 | 1.67 | +6.45% | 2,806,401 |
| 2026-03-05 | 1.53 | 1.59 | 1.51 | 1.57 | +3.36% | 910,812 |
| 2026-03-04 | 1.49 | 1.55 | 1.49 | 1.52 | +0.60% | 1,521,959 |
| 2026-03-03 | 1.56 | 1.56 | 1.50 | 1.51 | -5.99% | 973,366 |
| 2026-03-02 | 1.63 | 1.63 | 1.56 | 1.60 | -4.30% | 1,162,625 |
| 2026-02-27 | 1.64 | 1.71 | 1.62 | 1.68 | +2.76% | 933,057 |
| 2026-02-26 | 1.60 | 1.65 | 1.54 | 1.63 | +3.16% | 701,448 |
| 2026-02-25 | 1.52 | 1.60 | 1.52 | 1.58 | +4.64% | 1,357,872 |
| 2026-02-24 | 1.56 | 1.56 | 1.48 | 1.51 | -2.89% | 1,320,460 |
| 2026-02-23 | 1.53 | 1.61 | 1.50 | 1.55 | +3.87% | 1,464,411 |
| 2026-02-20 | 1.46 | 1.53 | 1.46 | 1.50 | +1.84% | 674,581 |
| 2026-02-19 | 1.52 | 1.55 | 1.47 | 1.47 | -3.03% | 741,101 |
| 2026-02-18 | 1.52 | 1.54 | 1.48 | 1.52 | +1.88% | 734,518 |
| 2026-02-17 | 1.51 | 1.54 | 1.49 | 1.49 | -1.52% | 841,839 |
| 2026-02-16 | 1.53 | 1.55 | 1.50 | 1.51 | -1.69% | 648,355 |
| 2026-02-13 | 1.50 | 1.57 | 1.50 | 1.54 | +2.40% | 1,097,437 |
| 2026-02-12 | 1.60 | 1.61 | 1.50 | 1.50 | -6.54% | 1,676,000 |
| 2026-02-11 | 1.50 | 1.79 | 1.48 | 1.61 | +7.14% | 4,291,693 |
| 2026-02-10 | 1.47 | 1.53 | 1.46 | 1.50 | +2.04% | 1,005,839 |
| 2026-02-09 | 1.48 | 1.53 | 1.45 | 1.47 | -0.07% | 1,013,922 |
| 2026-02-06 | 1.42 | 1.53 | 1.42 | 1.47 | +4.55% | 1,873,541 |
| 2026-02-05 | 1.49 | 1.49 | 1.39 | 1.41 | -3.03% | 2,898,664 |
| 2026-02-04 | 1.50 | 1.55 | 1.30 | 1.45 | -30.02% | 11,918,255 |
| 2026-02-03 | 2.06 | 2.15 | 1.96 | 2.07 | +0.97% | 1,738,056 |
| 2026-02-02 | 1.99 | 2.08 | 1.96 | 2.05 | +2.70% | 740,288 |
| 2026-01-30 | 2.09 | 2.14 | 2.00 | 2.00 | -4.95% | 1,220,675 |
| 2026-01-29 | 2.11 | 2.13 | 2.03 | 2.10 | -0.47% | 1,147,903 |
| 2026-01-28 | 2.08 | 2.11 | 2.03 | 2.11 | +2.13% | 936,588 |
| 2026-01-27 | 2.09 | 2.15 | 2.07 | 2.07 | -0.67% | 1,096,431 |
| 2026-01-26 | 2.02 | 2.10 | 1.99 | 2.08 | +3.58% | 1,008,291 |
| 2026-01-23 | 2.01 | 2.06 | 1.97 | 2.01 | -0.59% | 1,547,044 |
| 2026-01-22 | 1.90 | 2.04 | 1.90 | 2.02 | +7.10% | 2,000,548 |
| 2026-01-21 | 1.98 | 1.98 | 1.87 | 1.89 | -4.55% | 1,109,534 |
| 2026-01-20 | 1.95 | 1.98 | 1.90 | 1.98 | +0.92% | 834,515 |
| 2026-01-19 | 2.00 | 2.02 | 1.90 | 1.96 | -4.67% | 923,280 |
| 2026-01-16 | 1.95 | 2.06 | 1.94 | 2.06 | +5.44% | 1,834,850 |
| 2026-01-15 | 1.98 | 2.00 | 1.93 | 1.95 | -1.47% | 786,988 |
| 2026-01-14 | 1.97 | 2.03 | 1.93 | 1.98 | +1.12% | 788,189 |
| 2026-01-13 | 1.92 | 1.98 | 1.88 | 1.96 | +1.82% | 1,050,925 |
| 2026-01-12 | 1.99 | 2.01 | 1.91 | 1.92 | -3.42% | 1,115,702 |
| 2026-01-09 | 2.00 | 2.03 | 1.91 | 1.99 | -0.70% | 1,530,661 |
| 2026-01-08 | 2.03 | 2.04 | 1.86 | 2.00 | -1.57% | 4,596,375 |
| 2026-01-07 | 2.20 | 2.23 | 2.04 | 2.04 | -7.45% | 3,286,653 |
| 2026-01-05 | 2.29 | 2.38 | 2.19 | 2.20 | -2.91% | 1,227,783 |
| 2026-01-02 | 2.19 | 2.29 | 2.17 | 2.27 | +4.91% | 1,652,802 |
| 2025-12-30 | 2.15 | 2.18 | 2.11 | 2.16 | +0.84% | 2,479,406 |
| 2025-12-29 | 2.35 | 2.39 | 2.14 | 2.14 | -6.87% | 3,430,288 |
| 2025-12-23 | 2.30 | 2.42 | 2.18 | 2.30 | +1.77% | 4,005,104 |
| 2025-12-22 | 2.14 | 2.29 | 2.10 | 2.26 | +6.10% | 2,716,013 |
| 2025-12-19 | 2.20 | 2.29 | 2.10 | 2.13 | -2.65% | 4,042,119 |
| 2025-12-18 | 2.25 | 2.34 | 2.09 | 2.19 | -3.01% | 7,502,591 |
| 2025-12-17 | 2.25 | 2.56 | 2.19 | 2.26 | +1.62% | 12,691,424 |
| 2025-12-16 | 2.07 | 2.25 | 1.87 | 2.22 | +16.60% | 8,657,118 |
| 2025-12-15 | 1.82 | 2.08 | 1.79 | 1.90 | +23.56% | 12,646,136 |
| 2025-12-12 | 1.61 | 1.64 | 1.54 | 1.54 | -3.81% | 1,017,269 |
| 2025-12-11 | 1.61 | 1.65 | 1.58 | 1.60 | -0.50% | 1,408,992 |
| 2025-12-10 | 1.56 | 1.62 | 1.51 | 1.61 | +5.02% | 2,146,504 |
| 2025-12-09 | 1.54 | 1.56 | 1.50 | 1.53 | +0.52% | 535,734 |
| 2025-12-08 | 1.56 | 1.63 | 1.51 | 1.52 | -1.99% | 2,014,753 |
| 2025-12-05 | 1.49 | 1.64 | 1.48 | 1.56 | +4.43% | 2,544,783 |
| 2025-12-04 | 1.52 | 1.52 | 1.45 | 1.49 | -1.32% | 1,586,989 |
| 2025-12-03 | 1.57 | 1.59 | 1.51 | 1.51 | -4.19% | 1,049,562 |
| 2025-12-02 | 1.60 | 1.60 | 1.54 | 1.58 | +0.51% | 517,670 |
| 2025-12-01 | 1.72 | 1.72 | 1.57 | 1.57 | -8.41% | 1,899,374 |
| 2025-11-28 | 1.69 | 1.72 | 1.63 | 1.71 | +2.27% | 1,308,489 |
| 2025-11-27 | 1.60 | 1.75 | 1.60 | 1.67 | +5.68% | 2,019,608 |
| 2025-11-26 | 1.52 | 1.62 | 1.52 | 1.58 | +5.18% | 764,789 |
| 2025-11-25 | 1.50 | 1.56 | 1.48 | 1.51 | +0.27% | 951,546 |
| 2025-11-24 | 1.45 | 1.51 | 1.42 | 1.50 | +4.82% | 632,655 |
| 2025-11-21 | 1.47 | 1.50 | 1.42 | 1.43 | -2.38% | 656,610 |
| 2025-11-20 | 1.43 | 1.52 | 1.43 | 1.47 | +3.23% | 945,924 |
| 2025-11-19 | 1.43 | 1.48 | 1.41 | 1.42 | +0.07% | 530,162 |
| 2025-11-18 | 1.49 | 1.49 | 1.41 | 1.42 | -4.31% | 1,163,881 |
| 2025-11-17 | 1.47 | 1.53 | 1.46 | 1.49 | +1.23% | 1,143,301 |
| 2025-11-14 | 1.51 | 1.55 | 1.47 | 1.47 | -2.91% | 1,099,740 |
| 2025-11-13 | 1.57 | 1.60 | 1.51 | 1.51 | -4.12% | 944,818 |
| 2025-11-12 | 1.58 | 1.60 | 1.54 | 1.58 | +0.64% | 694,578 |
| 2025-11-11 | 1.59 | 1.62 | 1.54 | 1.57 | -1.39% | 1,636,717 |
| 2025-11-10 | 1.54 | 1.65 | 1.54 | 1.59 | +3.12% | 1,769,735 |
| 2025-11-07 | 1.58 | 1.62 | 1.53 | 1.54 | -3.75% | 1,598,162 |
| 2025-11-06 | 1.69 | 1.75 | 1.57 | 1.60 | -4.82% | 2,279,940 |
| 2025-11-05 | 1.67 | 1.85 | 1.65 | 1.68 | +0.36% | 2,299,556 |
| 2025-11-04 | 1.71 | 1.72 | 1.66 | 1.68 | -2.10% | 1,244,251 |
| 2025-11-03 | 1.74 | 1.85 | 1.70 | 1.71 | -2.62% | 1,552,612 |
| 2025-10-31 | 1.71 | 1.76 | 1.70 | 1.76 | +3.72% | 961,487 |
| 2025-10-30 | 1.80 | 1.85 | 1.69 | 1.69 | -4.83% | 1,879,250 |
| 2025-10-29 | 1.70 | 1.83 | 1.65 | 1.78 | +4.71% | 3,949,086 |
| 2025-10-28 | 1.66 | 1.77 | 1.65 | 1.70 | +5.46% | 3,268,931 |
| 2025-10-27 | 1.75 | 1.79 | 1.58 | 1.61 | -7.62% | 8,151,549 |
| 2025-10-24 | 2.30 | 2.50 | 1.70 | 1.75 | -46.14% | 29,629,913 |
| 2025-10-23 | 3.45 | 3.50 | 3.24 | 3.24 | -4.37% | 1,407,800 |
| 2025-10-22 | 3.38 | 3.52 | 3.33 | 3.39 | +0.65% | 1,815,280 |
| 2025-10-21 | 3.18 | 3.41 | 3.18 | 3.37 | +5.72% | 1,422,991 |
| 2025-10-20 | 3.15 | 3.22 | 3.15 | 3.18 | +1.73% | 529,661 |
| 2025-10-17 | 3.25 | 3.25 | 3.10 | 3.13 | -3.63% | 968,806 |
| 2025-10-16 | 3.26 | 3.32 | 3.23 | 3.25 | +0.25% | 542,633 |
| 2025-10-15 | 3.25 | 3.33 | 3.24 | 3.24 | -1.28% | 508,883 |
| 2025-10-14 | 3.27 | 3.34 | 3.18 | 3.28 | +0.67% | 939,320 |
| 2025-10-13 | 3.39 | 3.39 | 3.22 | 3.26 | -4.57% | 1,082,824 |
| 2025-10-10 | 3.38 | 3.50 | 3.35 | 3.42 | +1.01% | 1,066,344 |
| 2025-10-09 | 3.50 | 3.54 | 3.36 | 3.38 | -3.48% | 1,203,032 |
| 2025-10-08 | 3.54 | 3.59 | 3.45 | 3.50 | -0.96% | 843,317 |
| 2025-10-07 | 3.63 | 3.64 | 3.46 | 3.54 | -1.83% | 813,286 |
| 2025-10-06 | 3.49 | 3.69 | 3.45 | 3.60 | +3.38% | 1,844,161 |
| 2025-10-03 | 3.34 | 3.54 | 3.34 | 3.49 | +5.00% | 2,005,827 |
| 2025-10-02 | 3.36 | 3.70 | 3.31 | 3.32 | -1.78% | 3,487,457 |
| 2025-10-01 | 3.40 | 3.54 | 3.32 | 3.38 | -0.59% | 1,211,574 |
| 2025-09-30 | 3.36 | 3.49 | 3.34 | 3.40 | +0.89% | 1,105,806 |
| 2025-09-29 | 3.53 | 3.59 | 3.34 | 3.37 | -4.42% | 1,350,801 |
| 2025-09-26 | 3.50 | 3.62 | 3.48 | 3.53 | -1.73% | 1,421,381 |
| 2025-09-25 | 3.57 | 3.74 | 3.53 | 3.59 | -0.66% | 1,477,341 |
| 2025-09-24 | 3.63 | 3.72 | 3.55 | 3.61 | -1.15% | 1,083,336 |
| 2025-09-23 | 3.60 | 3.75 | 3.56 | 3.65 | +0.94% | 1,138,795 |
| 2025-09-22 | 3.76 | 3.76 | 3.58 | 3.62 | -3.72% | 1,470,990 |
| 2025-09-19 | 3.57 | 3.83 | 3.56 | 3.76 | +5.38% | 2,436,450 |
| 2025-09-18 | 3.59 | 3.61 | 3.32 | 3.57 | -0.11% | 5,172,592 |
| 2025-09-17 | 2.97 | 3.88 | 2.95 | 3.57 | +19.87% | 17,934,261 |
| 2025-09-16 | 3.00 | 3.05 | 2.98 | 2.98 | -0.67% | 803,248 |
| 2025-09-15 | 3.06 | 3.06 | 2.98 | 3.00 | -1.77% | 1,319,234 |
| 2025-09-12 | 3.07 | 3.13 | 3.03 | 3.05 | -0.59% | 1,251,795 |
| 2025-09-11 | 3.11 | 3.20 | 3.05 | 3.07 | -0.84% | 1,803,177 |
| 2025-09-10 | 3.13 | 3.18 | 3.07 | 3.10 | -0.77% | 1,886,624 |
| 2025-09-09 | 3.09 | 3.20 | 3.08 | 3.12 | +0.97% | 1,748,915 |
| 2025-09-08 | 3.06 | 3.17 | 3.01 | 3.09 | +1.11% | 1,562,947 |
| 2025-09-05 | 2.97 | 3.12 | 2.97 | 3.06 | +3.52% | 1,228,827 |
| 2025-09-04 | 2.97 | 3.00 | 2.92 | 2.95 | +0.61% | 948,173 |
| 2025-09-03 | 2.94 | 3.02 | 2.94 | 2.94 | +0.69% | 838,824 |
| 2025-09-02 | 2.94 | 3.00 | 2.87 | 2.92 | -0.68% | 1,705,500 |
| 2025-09-01 | 3.04 | 3.05 | 2.81 | 2.94 | -2.78% | 4,561,713 |
| 2025-08-29 | 3.07 | 3.14 | 3.02 | 3.02 | -2.14% | 2,300,225 |
| 2025-08-28 | 3.04 | 3.14 | 3.04 | 3.09 | +1.51% | 1,378,663 |
| 2025-08-27 | 3.05 | 3.17 | 2.94 | 3.04 | -6.17% | 5,550,038 |
| 2025-08-26 | 3.30 | 3.37 | 3.23 | 3.24 | -0.74% | 1,501,278 |
| 2025-08-25 | 3.53 | 3.54 | 3.22 | 3.26 | -6.31% | 2,942,298 |
| 2025-08-22 | 3.43 | 3.54 | 3.35 | 3.48 | +2.29% | 2,747,737 |
| 2025-08-21 | 3.29 | 3.57 | 3.18 | 3.41 | +3.46% | 2,679,153 |
| 2025-08-20 | 3.34 | 3.38 | 3.23 | 3.29 | -0.84% | 2,368,324 |
| 2025-08-19 | 3.17 | 3.44 | 3.14 | 3.32 | +5.40% | 3,491,688 |
| 2025-08-18 | 3.03 | 3.15 | 3.03 | 3.15 | +4.30% | 1,647,918 |
| 2025-08-15 | 3.14 | 3.15 | 3.00 | 3.02 | -3.08% | 2,180,294 |
| 2025-08-14 | 3.07 | 3.23 | 3.03 | 3.12 | +1.76% | 2,095,398 |
| 2025-08-13 | 3.01 | 3.16 | 3.00 | 3.06 | +1.59% | 1,857,562 |
| 2025-08-12 | 3.04 | 3.09 | 2.99 | 3.01 | -1.05% | 1,356,193 |
| 2025-08-11 | 3.03 | 3.11 | 3.01 | 3.05 | +1.13% | 2,529,168 |
| 2025-08-08 | 3.20 | 3.25 | 3.00 | 3.01 | -5.88% | 6,012,813 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.93%). Worst month: Oct (-22.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tobii AB's (TOBII.ST) latest close?
1.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is TOBII.ST's 52-week high and low?
3.88 high and 1.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Tobii AB's strongest and weakest month historically?
Historically, TOBII.ST's strongest calendar month has been May (average +20.93%) and its weakest Oct (average -22.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.