Stockholm - Delayed Quote SEK

Tobii AB (publ) (TOBII.ST)

3.4540
+0.3380
+(10.85%)
At close: 5:29:46 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.14403.48803.12403.45403.45404,641,480
May 15, 20253.24803.40002.97003.11603.11603,753,233
May 14, 20253.17403.32803.10003.25403.25401,399,115
May 13, 20253.14003.25403.02203.17203.17202,486,181
May 12, 20252.82203.18202.82203.10603.10604,051,293
May 9, 20252.66002.87802.55602.81202.81202,807,736
May 8, 20252.69802.79002.48402.65402.65405,022,321
May 7, 20252.80203.01002.55402.69802.698012,091,116
May 6, 20252.05002.27202.03002.20002.20001,753,980
May 5, 20252.19002.19002.03002.04002.0400969,778
May 2, 20252.22002.22602.10602.19002.1900691,185
Apr 30, 20252.12402.24002.12202.20602.2060593,110
Apr 29, 20252.16602.20002.10802.15002.1500731,058
Apr 28, 20252.20802.25002.15202.16602.1660891,852
Apr 25, 20252.14002.21602.14002.20602.2060562,735
Apr 24, 20252.10002.15002.06802.14002.1400495,439
Apr 23, 20252.05002.10802.01602.10402.1040748,783
Apr 22, 20252.02002.03801.98402.03002.0300345,160
Apr 17, 20251.97102.00801.95402.00002.0000163,498
Apr 16, 20252.00602.00601.94001.96001.9600262,757
Apr 15, 20251.99002.02001.97102.01402.0140445,682
Apr 14, 20251.84101.99901.84101.97601.9760832,391
Apr 11, 20251.81001.82701.74301.82701.8270529,335
Apr 10, 20251.88001.89001.76101.79901.79901,047,132
Apr 9, 20251.67901.72701.63601.68601.6860761,478
Apr 8, 20251.71401.80001.69001.73801.7380621,499
Apr 7, 20251.64101.77701.64001.69001.69001,962,950
Apr 4, 20251.88201.93801.77001.80101.80101,437,858
Apr 3, 20251.97001.97001.88001.88001.8800834,794
Apr 2, 20252.07002.13201.94601.98601.98601,050,414
Apr 1, 20252.10202.15802.05602.09002.0900588,977
Mar 31, 20252.15802.15802.08402.10202.1020321,274
Mar 28, 20252.20202.21402.13002.17802.1780387,875
Mar 27, 20252.12002.25002.06202.20202.2020699,413
Mar 26, 20252.21402.34602.08402.14602.14602,788,214
Mar 25, 20252.08802.13002.03002.11802.1180954,960
Mar 24, 20252.16202.17202.09202.10402.1040698,242
Mar 21, 20252.14002.16002.07402.15602.15601,082,944
Mar 20, 20251.96002.12601.94402.12402.12402,807,975
Mar 19, 20251.95001.96001.91001.95701.9570340,770
Mar 18, 20251.90001.95901.88101.94601.9460636,848
Mar 17, 20251.94501.95001.87501.91601.9160511,255
Mar 14, 20251.82201.90501.82101.90501.9050483,612
Mar 13, 20251.81801.86701.80001.82101.8210269,517
Mar 12, 20251.83901.85901.79901.81801.8180528,402
Mar 11, 20251.83101.87401.80101.81201.8120399,971
Mar 10, 20251.81001.86801.79101.83101.8310668,318
Mar 7, 20251.83901.83901.78001.82201.8220716,510
Mar 6, 20251.93701.97201.83301.84801.8480893,993
Mar 5, 20251.77401.86501.77401.83301.83301,298,260
Mar 4, 20251.90901.91301.77701.78001.78001,484,761
Mar 3, 20251.92801.95201.89001.91601.9160841,430
Feb 28, 20251.93401.94101.89801.91901.9190792,812
Feb 27, 20251.92001.95701.89401.91901.9190617,643
Feb 26, 20251.87101.93301.86901.91101.9110421,054
Feb 25, 20251.88301.92701.86501.87601.87601,062,286
Feb 24, 20251.90201.93801.87701.89801.8980953,013
Feb 21, 20251.96201.99901.89401.92601.92601,956,598
Feb 20, 20251.97002.02201.95301.96201.9620772,334
Feb 19, 20251.99502.05201.93301.97501.97502,315,011
Feb 18, 20252.01802.06601.93102.01202.01202,253,032
Feb 17, 20252.07602.13801.99002.02002.02001,828,170
Feb 14, 20252.06802.13802.06202.09002.09001,118,534
Feb 13, 20252.09002.14202.05002.08802.08801,325,471
Feb 12, 20252.06402.14002.06202.08802.0880685,772
Feb 11, 20252.07402.11802.03602.07002.07001,009,914
Feb 10, 20252.11002.16202.05002.08202.08201,269,216
Feb 7, 20252.04002.16202.04002.10402.10401,190,709
Feb 6, 20252.03202.06801.99602.05002.05001,337,618
Feb 5, 20252.20002.20801.98102.02402.02405,261,044
Feb 4, 20252.75002.81802.23002.28802.28807,004,015
Feb 3, 20252.59802.64002.37002.58002.58002,360,062
Jan 31, 20252.40002.64002.40002.63402.63402,126,096
Jan 30, 20252.42002.42002.34202.37602.37601,128,359
Jan 29, 20252.54802.58002.39802.40802.4080875,691
Jan 28, 20252.40802.50002.40802.48802.48801,009,559
Jan 27, 20252.55802.55802.39002.40402.40401,929,794
Jan 24, 20252.61202.66602.52002.55802.55801,237,663
Jan 23, 20252.49802.57402.40002.57002.57001,842,073
Jan 22, 20252.54802.66402.49002.52002.52002,950,581
Jan 21, 20252.38402.53602.36202.51802.51802,193,333
Jan 20, 20252.38002.41002.33202.38402.3840476,075
Jan 17, 20252.42802.42802.32602.37002.37001,035,715
Jan 16, 20252.37202.41202.29002.38002.38001,347,059
Jan 15, 20252.11602.38602.10002.36002.36003,712,890
Jan 14, 20252.08802.18002.06202.10402.10401,143,279
Jan 13, 20252.16802.16802.06202.06402.06401,260,445
Jan 10, 20252.10802.21802.07402.15402.15401,718,429
Jan 9, 20252.20002.20002.08002.09002.09001,992,706
Jan 8, 20252.24802.32802.05802.23002.23004,893,094
Jan 7, 20252.36002.37802.13002.13802.13802,416,475
Jan 3, 20252.20202.39002.19602.33802.33803,004,478
Jan 2, 20252.11802.18202.05202.14002.14001,241,580
Dec 30, 20242.22602.22602.03802.13802.13802,549,783
Dec 27, 20241.80002.27401.77002.22802.22805,764,437
Dec 23, 20241.84501.84501.72801.73201.73201,374,452
Dec 20, 20241.94901.94901.76101.86501.86501,471,288
Dec 19, 20241.90301.95801.82901.91001.91001,209,575
Dec 18, 20241.68002.02201.67101.89801.89806,056,801
Dec 17, 20241.59101.66301.58601.66101.66101,555,021
Dec 16, 20241.60001.64901.57101.59901.59902,429,221
Dec 13, 20241.66701.66801.55301.57201.57201,639,385
Dec 12, 20241.54901.64201.54001.61201.61202,581,479
Dec 11, 20241.51201.58801.46001.52101.52108,100,474
Dec 10, 20241.65701.65701.50301.51101.51106,675,720
Dec 9, 20241.91401.91401.63101.65001.65006,781,472
Dec 6, 20241.81701.94501.81701.92401.92402,454,978
Dec 5, 20241.86401.89801.81201.83001.8300999,685
Dec 4, 20241.78301.87801.78001.84001.84001,030,638
Dec 3, 20241.78201.81801.76301.79801.7980761,165
Dec 2, 20241.79501.84001.10001.79201.79201,025,517
Nov 29, 20241.83501.84801.79401.82501.8250603,988
Nov 28, 20241.82301.92501.81501.82801.8280822,871
Nov 27, 20241.79701.84801.79701.81301.8130485,577
Nov 26, 20241.84601.85001.78501.79601.7960598,048
Nov 25, 20241.78201.85101.78201.84301.84301,087,729
Nov 22, 20241.80001.87201.78401.79701.79701,498,464
Nov 21, 20241.86001.86001.78001.79601.79601,811,333
Nov 20, 20241.94502.12201.81201.81701.81702,604,889
Nov 19, 20242.04002.12401.92801.94001.94001,700,674
Nov 18, 20241.81202.00001.81202.00002.00001,722,570
Nov 15, 20241.77901.84101.77901.81801.81801,969,429
Nov 14, 20241.79501.82601.76301.77301.7730922,828
Nov 13, 20241.82001.84601.76301.78401.78401,244,345
Nov 12, 20241.84001.85201.79001.81601.81601,316,429
Nov 11, 20241.91701.98801.83801.83801.83801,575,407
Nov 8, 20242.04802.04801.89701.91901.91901,204,128
Nov 7, 20242.00002.00001.73201.97201.97201,887,771
Nov 6, 20242.01202.05601.96101.97901.97901,170,490
Nov 5, 20242.01602.08001.97502.01402.0140994,081
Nov 4, 20242.06202.08601.96702.01602.01601,755,786
Nov 1, 20242.00202.04401.98202.04402.0440606,645
Oct 31, 20242.03602.04201.99902.01202.0120888,594
Oct 30, 20242.03002.08002.00002.04802.04801,210,593
Oct 29, 20242.13002.19002.01002.02202.02203,082,017
Oct 28, 20242.30002.31202.12202.13402.13401,852,411
Oct 25, 20242.68802.79202.12802.22202.22208,979,481
Oct 24, 20242.45002.49002.33802.33802.3380687,404
Oct 23, 20242.46602.53402.42002.49202.4920266,529
Oct 22, 20242.43802.48802.39402.46602.4660534,138
Oct 21, 20242.38202.45202.38202.44002.4400238,227
Oct 18, 20242.39002.44402.36802.43002.4300273,122
Oct 17, 20242.38002.42802.38002.39002.390099,662
Oct 16, 20242.37402.43002.33802.42202.4220368,682
Oct 15, 20242.40002.40602.35202.37402.3740320,268
Oct 14, 20242.29002.43802.29002.41002.4100395,429
Oct 11, 20242.29802.32402.27802.29002.2900278,352
Oct 10, 20242.30402.35002.26802.29802.2980420,050
Oct 9, 20242.28602.33202.26002.30402.3040338,246
Oct 8, 20242.28002.34802.25002.28602.2860306,077
Oct 7, 20242.36202.39802.25002.28202.2820330,862
Oct 4, 20242.26802.38602.25002.36202.3620491,553
Oct 3, 20242.27002.30402.24402.26802.2680264,759
Oct 2, 20242.22602.30802.20002.26402.2640549,100
Oct 1, 20242.36002.36002.18602.22402.2240843,641
Sep 30, 20242.33602.36202.26002.32002.3200197,574
Sep 27, 20242.28402.36202.24602.33602.33602,111,370
Sep 26, 20242.29202.36202.27002.28402.2840273,216
Sep 25, 20242.30002.32202.26402.28602.2860323,909
Sep 24, 20242.49202.50202.30002.30002.30001,254,391
Sep 23, 20242.58202.58202.50202.50202.5020315,647
Sep 20, 20242.63002.63602.52402.58202.5820494,124
Sep 19, 20242.53602.65002.51002.63002.6300599,820
Sep 18, 20242.54202.66202.46802.53402.5340935,519
Sep 17, 20242.48002.57402.45802.54202.5420547,084
Sep 16, 20242.57802.58002.46002.48002.48001,242,534
Sep 13, 20242.47802.57802.44602.54802.5480751,542
Sep 12, 20242.50202.52402.36602.46402.46401,475,295
Sep 11, 20242.23002.53802.22602.50202.50203,514,098
Sep 10, 20242.16002.24802.10802.23002.23001,370,519
Sep 9, 20242.11602.16802.06802.13802.13801,719,303
Sep 6, 20242.06202.17002.04202.10002.1000902,663
Sep 5, 20242.03802.09002.03402.06202.0620471,208
Sep 4, 20242.04802.08802.02602.03802.0380510,259
Sep 3, 20242.08002.08202.02402.05402.0540623,749
Sep 2, 20242.12002.18202.05202.07002.07001,114,517
Aug 30, 20242.11202.11202.02402.08002.08001,121,328
Aug 29, 20242.25002.31001.98202.07202.07204,098,690
Aug 28, 20242.20002.26002.15402.22602.22601,399,433
Aug 27, 20242.13002.24002.02202.18602.18607,757,234
Aug 26, 20242.19802.24202.11402.12802.1280701,429
Aug 23, 20242.16402.24002.13602.19802.1980524,621
Aug 22, 20242.13402.20002.13402.16402.1640548,218
Aug 21, 20242.20002.24002.11202.11202.1120951,386
Aug 20, 20242.19002.23802.18602.20002.2000371,053
Aug 19, 20242.23202.27402.18002.18602.18601,488,083
Aug 16, 20242.24602.28402.22002.22402.2240384,860
Aug 15, 20242.26402.29602.21002.26802.2680479,528
Aug 14, 20242.25002.33602.25002.26402.2640488,152
Aug 13, 20242.23002.25002.16802.25002.2500928,661
Aug 12, 20242.28002.31002.21002.23202.2320927,375
Aug 9, 20242.29402.34602.27002.30802.3080754,057
Aug 8, 20242.37002.39202.27602.28202.2820697,026
Aug 7, 20242.32402.40002.32402.37002.3700208,238
Aug 6, 20242.28602.42402.27002.32402.3240499,416
Aug 5, 20242.29002.31402.15402.29602.2960825,189
Aug 2, 20242.45002.45002.36002.42002.4200519,721
Aug 1, 20242.50002.55002.43002.45802.4580402,208
Jul 31, 20242.57002.63202.46002.51202.5120807,376
Jul 30, 20242.62002.74602.56402.57002.5700801,250
Jul 29, 20242.48002.84802.46602.71002.71002,230,388
Jul 26, 20242.37802.47002.34002.46402.4640924,194
Jul 25, 20242.20802.38002.20202.38002.38001,118,165
Jul 24, 20242.36002.36002.20002.21802.21802,313,160
Jul 23, 20242.31002.44602.30002.35002.35001,710,501
Jul 22, 20242.38602.47602.29002.31002.31004,173,790
Jul 19, 20242.36002.75002.26602.58402.58402,837,458
Jul 18, 20242.61802.70602.52202.61402.6140749,151
Jul 17, 20242.55202.68002.55202.61602.6160332,781
Jul 16, 20242.58402.63202.51802.55602.5560558,258
Jul 15, 20242.67402.67402.57602.58402.5840691,538
Jul 12, 20242.59002.69602.55202.68802.6880764,296
Jul 11, 20242.58602.60802.50802.57402.5740868,300
Jul 10, 20242.73002.73002.58602.58602.5860515,054
Jul 9, 20242.60202.65602.55002.59802.59801,332,303
Jul 8, 20242.74602.77602.59802.62002.62001,162,974
Jul 5, 20242.70002.83002.70002.74802.7480889,318
Jul 4, 20242.70002.73202.67202.69002.6900463,132
Jul 3, 20242.72002.75602.64002.72002.72001,099,765
Jul 2, 20242.80002.82002.70202.71002.7100568,208
Jul 1, 20242.71802.90002.63602.80002.80001,087,204
Jun 28, 20242.78002.78002.69602.72002.7200690,481
Jun 27, 20242.82002.86802.72202.72202.7220558,211
Jun 26, 20242.76402.90002.72002.82202.82201,181,810
Jun 25, 20243.16003.16002.60602.76202.76204,323,149
Jun 24, 20243.27203.27203.13003.16003.1600681,445
Jun 20, 20243.12003.29003.10803.27203.2720560,728
Jun 19, 20243.20003.24003.12003.12003.1200364,074
Jun 18, 20243.25003.28003.15003.19403.1940450,331
Jun 17, 20243.07603.22403.07203.19403.1940539,937
Jun 14, 20243.16803.17603.00003.07603.07601,001,718
Jun 13, 20243.29003.29003.16003.17203.1720515,380
Jun 12, 20243.18003.33803.06403.29003.2900909,260
Jun 11, 20243.31003.33203.12403.18003.18001,805,563
Jun 10, 20243.40003.40003.28603.31003.31001,044,830
Jun 7, 20243.19403.44403.19403.42003.42002,184,298
Jun 5, 20243.09003.19403.06003.19403.19401,255,042
Jun 4, 20243.06003.11003.04003.09003.0900568,754
Jun 3, 20243.14003.14003.01003.03803.03801,178,198
May 31, 20243.11403.20803.04203.10203.10201,355,014
May 30, 20242.98203.11802.95003.11403.11401,600,426
May 29, 20243.00603.12002.95002.98002.98001,910,133
May 28, 20242.98603.02402.90002.97202.97202,075,286
May 27, 20242.84402.95002.81202.93202.93201,423,953
May 24, 20242.81202.87002.80002.84402.8440867,734
May 23, 20242.89603.00002.80602.80602.80602,887,309
May 22, 20242.87403.04802.76602.89602.89603,096,974
May 21, 20242.77202.81202.67002.80602.80603,405,420
May 20, 20243.05003.05002.76002.77202.77206,189,665
May 17, 20242.93603.03002.76003.00203.002011,202,914
May 16, 20243.61003.61003.02003.02803.028020,587,807

Related Tickers

FREEM.ST Freemelt Holding AB (publ)
1.3650
-5.21%
 
REALFI.ST Realfiction Holding AB (publ)
12.55
-0.79%
 
MSVT.TA Massivit 3D Printing Technologies Ltd
97.30
+2.96%
 
CRTG The Coretec Group Inc.
0.0006
0.00%
 
VJTTY Voxeljet AG
0.0000
0.00%
 
XAR.L Xaar plc
101.00
-2.18%
 
ALOT AstroNova, Inc.
8.84
+1.49%
 
ASTK.CO Asetek A/S
0.7790
+0.26%
 
MS51.F Super Micro Computer, Inc.
41.39
+3.99%
 
KTCC Key Tronic Corporation
2.7200
+4.62%