Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Tobii AB (publ) (0R6W.IL)

Compare
2.0110
+0.0280
+(1.41%)
At close: April 16 at 2:59:33 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.98301.98301.98301.98301.9830-
Apr 16, 20252.00301.95601.95601.98301.983017,598
Apr 15, 20251.77851.77851.77851.77851.7785-
Apr 14, 20251.77851.77851.77851.77851.7785-
Apr 11, 20251.77851.77851.77851.77851.7785-
Apr 10, 20251.88551.81101.81101.77851.7785654
Apr 9, 20251.72701.72701.72701.72701.7270-
Apr 8, 20251.72701.72701.72701.72701.7270-
Apr 7, 20251.64051.69501.66001.72701.72708,926
Apr 4, 20251.92201.92201.92201.92201.9220-
Apr 3, 20251.96101.88301.88301.92201.92205,773
Apr 2, 20252.08302.01402.01401.99751.99752,032
Apr 1, 20252.13302.13302.13302.13302.1330-
Mar 31, 20252.13302.11802.08602.13302.133010,704
Mar 28, 20252.21102.17002.17002.16102.161024,414
Mar 27, 20252.15102.15102.15102.15102.1510-
Mar 26, 20252.21402.30002.30002.15102.15103,483
Mar 25, 20252.05352.05002.05002.05352.0535200
Mar 24, 20252.13002.13002.13002.13002.1300-
Mar 21, 20252.13602.12402.12402.13002.130011,702
Mar 20, 20251.95802.06002.03402.08402.084020,541
Mar 19, 20251.94851.93001.93001.95251.95255,742
Mar 18, 20251.81551.81551.81551.81551.8155-
Mar 17, 20251.81551.81551.81551.81551.8155-
Mar 14, 20251.81551.81551.81551.81551.8155-
Mar 13, 20251.81551.81551.81551.81551.8155-
Mar 12, 20251.81551.81551.81551.81551.8155-
Mar 11, 20251.82301.82101.81401.81551.81551,943
Mar 10, 20251.93351.93351.93351.93351.9335-
Mar 7, 20251.93351.93351.93351.93351.9335-
Mar 6, 20251.93351.93351.93351.93351.9335-
Mar 5, 20251.93351.93351.93351.93351.9335-
Mar 4, 20251.93351.93351.93351.93351.9335-
Mar 3, 20251.93801.91901.91901.93351.933511,308
Feb 28, 20251.94151.90701.90701.89701.89706,600
Feb 27, 20251.91851.95001.91401.91751.917515,018
Feb 26, 20251.87051.93301.90601.88851.888512,518
Feb 25, 20251.91901.91901.91901.91901.9190-
Feb 24, 20251.90301.91401.91401.91901.919040,000
Feb 21, 20251.96651.94301.93401.91651.91658,800
Feb 20, 20252.01702.01702.01702.01702.0170-
Feb 19, 20252.01702.01702.01702.01702.0170-
Feb 18, 20252.01702.01702.01702.01702.0170-
Feb 17, 20252.07002.02402.02402.01702.01701,579
Feb 14, 20252.02752.02752.02752.02752.0275-
Feb 13, 20252.02752.02752.02752.02752.0275-
Feb 12, 20252.02752.02752.02752.02752.0275-
Feb 11, 20252.02752.02752.02752.02752.0275-
Feb 10, 20252.02752.02752.02752.02752.0275-
Feb 7, 20252.02752.02752.02752.02752.0275-
Feb 6, 20252.02752.02752.02752.02752.0275-
Feb 5, 20252.20402.09002.05402.02752.02758,047
Feb 4, 20252.74502.40602.40602.26002.26008,546
Feb 3, 20252.58102.58102.58102.58102.5810-
Jan 31, 20252.41002.53402.53402.58102.58105,000
Jan 30, 20252.46302.46302.46302.46302.4630-
Jan 29, 20252.46302.46302.46302.46302.4630-
Jan 28, 20252.40602.49802.42402.46302.463020,259
Jan 27, 20252.55002.40802.40802.44702.44703,089
Jan 24, 20252.52702.52702.52702.52702.5270-
Jan 23, 20252.49602.54602.54602.52702.52704,000
Jan 22, 20252.53602.54402.53002.54502.545011,602
Jan 21, 20252.38102.38102.38102.38102.3810-
Jan 20, 20252.38102.38002.38002.38102.38105,684
Jan 17, 20252.10902.10902.10902.10902.1090-
Jan 16, 20252.10902.10902.10902.10902.1090-
Jan 15, 20252.10902.10902.10902.10902.1090-
Jan 14, 20252.06602.12602.12602.10902.1090724
Jan 13, 20252.18402.07802.07002.10102.10101,083
Jan 10, 20252.12302.16802.10002.17402.17408,927
Jan 9, 20252.21102.11002.10202.08602.08608,723
Jan 8, 20252.25902.22402.08802.26702.26707,158
Jan 7, 20252.34802.34802.34802.34802.3480-
Jan 6, 20252.34802.34802.34802.34802.3480-
Jan 3, 20252.20902.21602.21602.34802.34804,412
Jan 2, 20252.10802.16602.16602.15102.15102,200
Dec 31, 20242.26302.26302.26302.26302.2630-
Dec 30, 20242.26302.26302.26302.26302.2630-
Dec 27, 20241.82252.18801.96002.26302.263011,751
Dec 24, 20241.72951.72951.72951.72951.7295-
Dec 23, 20241.83401.80501.78001.72951.729513,518
Dec 20, 20241.91901.91901.91901.91901.9190-
Dec 19, 20241.91901.91901.91901.91901.9190-
Dec 18, 20241.68551.95001.95001.91901.91907,495
Dec 17, 20241.59951.63901.60901.61651.616512,558
Dec 16, 20241.61401.61401.61401.61401.6140-
Dec 13, 20241.61401.61401.61401.61401.6140-
Dec 12, 20241.54551.62401.59101.61401.61408,513
Dec 11, 20241.52551.55001.50001.51201.512024,488
Dec 10, 20241.65401.53201.53201.51151.51154,437
Dec 9, 20241.85801.73201.66201.66801.668014,927
Dec 6, 20241.82251.85701.85701.91701.9170539
Dec 5, 20241.87901.83201.83201.83551.83553,599
Dec 4, 20241.60001.60001.60001.60001.6000-
Dec 3, 20241.60001.60001.60001.60001.6000-
Dec 2, 20241.70001.78301.78301.60001.600012,980
Nov 29, 20241.81251.81251.81251.81251.8125-
Nov 28, 20241.81251.81251.81251.81251.8125-
Nov 27, 20241.81451.83001.81301.81251.81258,394
Nov 26, 20241.84851.79401.79401.82301.8230436
Nov 25, 20241.81451.81451.81451.81451.8145-
Nov 22, 20241.81801.87101.83001.81451.81452,150
Nov 21, 20241.78951.78951.78951.78951.7895-
Nov 20, 20241.78951.78951.78951.78951.7895-
Nov 19, 20241.78951.78951.78951.78951.7895-
Nov 18, 20241.78951.78951.78951.78951.7895-
Nov 15, 20241.78951.78951.78951.78951.7895-
Nov 14, 20241.78951.79801.79801.78951.7895836
Nov 13, 20241.83301.83301.83301.83301.8330-
Nov 12, 20241.83901.83101.83101.83301.83305,740
Nov 11, 20241.95401.94101.94101.87251.8725358
Nov 8, 20242.00952.00952.00952.00952.0095-
Nov 7, 20242.00952.00952.00952.00952.0095-
Nov 6, 20242.00952.00952.00952.00952.0095-
Nov 5, 20242.00952.00952.00952.00952.0095-
Nov 4, 20242.06602.04402.04402.00952.00951,102
Nov 1, 20242.40402.40402.40402.40402.4040-
Oct 31, 20242.40402.40402.40402.40402.4040-
Oct 30, 20242.40402.40402.40402.40402.4040-
Oct 29, 20242.40402.40402.40402.40402.4040-
Oct 28, 20242.40402.40402.40402.40402.4040-
Oct 25, 20242.40402.40402.40402.40402.4040-
Oct 24, 20242.40402.40402.40402.40402.4040-
Oct 23, 20242.40402.40402.40402.40402.4040-
Oct 22, 20242.40402.40402.40402.40402.4040-
Oct 21, 20242.40402.40402.40402.40402.4040-
Oct 18, 20242.40402.43002.42402.40402.40401,488
Oct 17, 20242.40102.39002.38002.40102.401029,043
Oct 16, 20242.38302.38302.38302.38302.3830-
Oct 15, 20242.38302.38302.38302.38302.3830-
Oct 14, 20242.29602.41002.35602.38302.38301,743
Oct 11, 20242.27502.30802.30802.27502.27501,789
Oct 10, 20242.30302.34002.34002.30302.30301,068
Oct 9, 20242.29002.29002.29002.29002.2900-
Oct 8, 20242.29002.29002.29002.29002.2900-
Oct 7, 20242.29002.29002.29002.29002.2900-
Oct 4, 20242.29002.29002.29002.29002.2900-
Oct 3, 20242.29002.26802.26802.29002.290024
Oct 2, 20242.24902.30002.25002.24902.24905,627
Oct 1, 20242.34002.30802.20802.22102.221012,916
Sep 30, 20242.34202.28202.28202.27902.2790507
Sep 27, 20242.31202.36002.25002.31202.31203,628
Sep 26, 20242.29402.36202.29202.28002.28005,891
Sep 25, 20242.30502.28002.26202.30502.30506,136
Sep 24, 20242.49402.32802.32802.33402.3340783
Sep 23, 20242.56102.58202.52002.56102.56107,810
Sep 20, 20242.52802.52802.52802.52802.5280-
Sep 19, 20242.52802.52802.52802.52802.5280-
Sep 18, 20242.52802.53202.53202.52802.52804,150
Sep 17, 20242.44902.44902.44902.44902.4490-
Sep 16, 20242.44902.44902.44902.44902.4490-
Sep 13, 20242.44902.44902.44902.44902.4490-
Sep 12, 20242.51402.48602.42602.44902.44901,820
Sep 11, 20242.20502.46602.46602.49202.49201,319
Sep 10, 20242.15802.15802.15802.15802.1580-
Sep 9, 20242.12602.12202.09002.15802.15806,490
Sep 6, 20242.06402.06402.06402.06402.0640-
Sep 5, 20242.03702.05602.04002.06402.064015,447
Sep 4, 20242.03852.07002.04002.07002.070021,256
Sep 3, 20242.08902.05802.05202.04352.043512,212
Sep 2, 20242.13102.08602.05002.09102.091015,862
Aug 30, 20242.05352.05352.05352.05352.0535-
Aug 29, 20242.07202.08002.06402.05352.05359,637
Aug 28, 20242.17602.24602.20602.23702.23707,926
Aug 27, 20242.14902.20002.02002.20402.204028,340
Aug 23, 20242.14802.20202.17802.16902.169010,652
Aug 22, 20242.14802.18002.17002.14902.14902,034
Aug 21, 20242.22302.17602.12402.15702.157021,120
Aug 20, 20242.21602.21402.19602.23702.23703,952
Aug 19, 20242.24202.22202.17802.21102.21109,914
Aug 16, 20242.24102.23802.21402.21802.218016,883
Aug 15, 20242.25802.26002.21402.26602.266017,750
Aug 14, 20242.27402.26002.26002.27802.27802
Aug 13, 20242.25002.17202.17202.26202.26203,388
Aug 12, 20242.27502.26602.21602.23002.23008,674
Aug 9, 20242.33402.33402.33402.33402.3340-
Aug 8, 20242.33402.33402.33402.33402.3340-
Aug 7, 20242.33402.33402.33402.33402.3340-
Aug 6, 20242.27202.31802.30202.33402.33401,996
Aug 5, 20242.42402.42402.42402.42402.4240-
Aug 2, 20242.43902.42002.41202.42402.42402,755
Aug 1, 20242.50602.52402.49802.49902.49901,388
Jul 31, 20242.58502.51402.51402.51302.51301,157
Jul 30, 20242.71102.71102.71102.71102.7110-
Jul 29, 20242.48902.75402.75402.71102.71101,550
Jul 26, 20242.36902.36902.36902.36902.3690-
Jul 25, 20242.21202.35602.20602.36902.369016,715
Jul 24, 20242.37502.27202.22402.21902.219034,822
Jul 23, 20242.30202.42402.31602.37502.3750128,079
Jul 22, 20242.38202.32002.32002.32402.32401,376
Jul 19, 20242.64902.70602.50802.66702.667048,487
Jul 18, 20242.62402.66402.61202.63302.633013,342
Jul 17, 20242.57502.64802.61602.64002.64008,130
Jul 16, 20242.57802.56802.55602.54502.54509,970
Jul 15, 20242.65402.62002.59002.58402.58405,789
Jul 12, 20242.58502.66802.66802.65202.65201,668
Jul 11, 20242.58302.53002.51402.53202.53206,442
Jul 10, 20242.57302.57302.57302.57302.5730-
Jul 9, 20242.61702.56402.56402.57302.57301,450
Jul 8, 20242.72802.76402.63002.64302.643015,616
Jul 5, 20242.71102.76602.71002.76102.761033,285
Jul 4, 20242.69102.70002.70002.69102.69102,275
Jul 3, 20242.74602.72202.64002.71602.716022,458
Jul 2, 20242.79702.76602.70402.73902.739022,764
Jul 1, 20242.71402.84202.63402.78902.789070,105
Jun 28, 20242.74802.77002.70402.74802.748016,427
Jun 27, 20242.86002.84002.84002.81002.81005,768
Jun 26, 20242.77302.83202.79802.84802.848010,106
Jun 25, 20243.14003.02002.70002.77302.773013,407
Jun 24, 20243.21003.21003.21003.21003.2100-
Jun 21, 20243.21003.21003.21003.21003.2100-
Jun 20, 20243.13403.23403.23203.21003.21001,695
Jun 19, 20243.22203.12203.12203.17503.17501,089
Jun 18, 20243.22203.20003.14203.22903.22907,841
Jun 17, 20243.08403.17603.10003.17103.17104,494
Jun 14, 20243.24003.24003.24003.24003.2400-
Jun 13, 20243.25003.24803.24803.24003.2400995
Jun 12, 20243.15203.15203.15203.15203.1520-
Jun 11, 20243.32303.18203.14403.15203.152019,767
Jun 10, 20243.40203.30203.30203.34003.34002,064
Jun 7, 20243.18303.42203.23003.36103.361014,930
Jun 6, 20243.16303.16303.16303.16303.1630-
Jun 5, 20243.10003.10803.10803.16303.16302,700
Jun 4, 20243.04703.04703.04703.04703.0470-
Jun 3, 20243.16703.06003.06003.04703.04702,763
May 31, 20243.07403.07403.07403.07403.0740-
May 30, 20242.98203.10803.10803.07403.07402,707
May 29, 20242.81202.81202.81202.81202.8120-
May 28, 20242.81202.81202.81202.81202.8120-
May 24, 20242.81202.83402.83402.81202.81203,162
May 23, 20242.91102.86202.84402.84802.84809,768
May 22, 20242.82902.97002.86402.89502.89505,659
May 21, 20242.76602.69002.69002.79202.792052,811
May 20, 20243.03102.86802.80002.82102.821029,011
May 17, 20243.03903.03903.03903.03903.0390-
May 16, 20243.55603.47803.17203.03903.039035,553
May 15, 20244.42204.32004.22604.24504.24506,480
May 14, 20244.24804.21204.16204.41504.41505,736
May 13, 20244.42004.24204.18004.21004.21005,053
May 10, 20243.97403.97403.97403.97403.9740-
May 9, 20243.97403.97403.97403.97403.9740-
May 8, 20243.97403.97403.97403.97403.9740-
May 7, 20243.97403.97403.97403.97403.9740-
May 3, 20243.88804.04204.00803.97403.97404,234
May 2, 20244.07004.07004.07004.07004.0700-
May 1, 20244.07004.07004.07004.07004.0700-
Apr 30, 20244.07004.07004.07004.07004.0700-
Apr 29, 20243.96804.03003.84404.07004.070014,454
Apr 26, 20243.64403.86423.61003.91003.91003,019
Apr 25, 20243.85703.86003.58603.57403.574076,152
Apr 24, 20243.89403.90003.75403.89203.89206,530
Apr 23, 20243.81103.89803.89803.85603.856021,740
Apr 22, 20243.66803.78343.73203.75803.7580230,477
Apr 19, 20243.59103.70023.53803.67103.671031,214
Apr 18, 20243.92803.67253.61603.61903.619023,232
Apr 17, 20243.82504.01003.79803.85803.8580127,302