Stockholm - Delayed Quote SEK

Tobii AB (publ) (TOBII.ST)

Comparar
2.6340
+0.2580
+(10.86%)
Al cierre: 5:29:49 PM GMT+1
Divisa en SEK
Descargar
Fecha Abrir Máx. Mín. Cerrar Cierre ajustado Volumen
Jan 31, 20252.40002.64002.40002.63402.63402,024,455
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
May 15, 20244.42804.48004.18404.23204.23201,237,798
May 14, 20244.29404.41004.13404.40004.40001,256,635
May 13, 20244.41004.43804.16004.19404.19401,160,332
May 10, 20244.27404.40004.25204.33204.33201,579,276
May 8, 20244.06004.30203.98204.20204.20202,306,099
May 7, 20244.07204.25003.95404.06004.06001,380,984
May 6, 20244.09604.22204.03204.07204.07201,513,320
May 3, 20243.87204.06003.76204.04604.04601,272,513
May 2, 20243.92804.03803.82803.92203.92201,024,259
Apr 30, 20244.08004.16603.92803.92803.92801,520,726
Apr 29, 20243.93804.08003.78404.08004.08001,456,615
Apr 26, 20243.61003.93803.58203.86403.86402,072,173
Apr 25, 20243.86003.88803.56003.58603.58603,717,149
Apr 24, 20243.89803.90003.72003.90003.90001,394,872
Apr 23, 20243.76603.90003.69203.89803.89801,353,029
Apr 22, 20243.70003.91203.62203.73203.73201,387,351
Apr 19, 20243.58203.70003.50003.70003.7000941,943
Apr 18, 20243.95203.95203.55203.58203.58202,456,214
Apr 17, 20243.83204.08003.75203.81203.81203,167,138
Apr 16, 20243.69803.90803.56803.85403.85402,153,728
Apr 15, 20243.63803.74803.45803.69803.69802,114,568
Apr 12, 20243.61003.77003.57203.63603.63602,314,144
Apr 11, 20243.68603.70003.37003.58803.58803,087,163
Apr 10, 20243.89003.92403.55003.64403.64402,426,879
Apr 9, 20243.85204.18003.63603.82003.82008,335,696
Apr 8, 20243.42003.96803.42003.77603.77604,137,394
Apr 5, 20243.47603.47603.30003.33003.33002,246,001
Apr 4, 20243.43203.67803.34003.53603.53604,197,593
Apr 3, 20243.00003.29202.97403.27403.27401,944,828
Apr 2, 20243.09403.28002.97002.97402.97402,443,616
Mar 28, 20243.26403.26803.09403.10003.1000861,153
Mar 27, 20242.96003.23202.95403.19003.19002,251,901
Mar 26, 20242.85002.97402.79402.94802.94803,694,047
Mar 25, 20242.95403.10002.80602.85002.85002,658,927
Mar 22, 20242.74602.96202.64202.96202.96202,813,798
Mar 21, 20242.63802.85002.56602.74602.74602,798,099
Mar 20, 20242.60402.71202.57602.62802.62801,894,058
Mar 19, 20242.60602.81602.55402.66802.66802,328,798
Mar 18, 20242.92802.98002.61202.61802.61803,150,863
Mar 15, 20243.03003.07002.86202.97202.97201,639,505
Mar 14, 20243.36803.36802.99003.03403.03401,570,189
Mar 13, 20243.45603.58403.27603.34203.34202,042,740
Mar 12, 20243.45853.60263.39943.48733.48731,723,779
Mar 11, 20243.68903.71063.41093.42673.42671,826,592
Mar 8, 20243.56653.72863.41813.66743.66741,927,569
Mar 7, 20243.45993.70343.13133.56653.56653,310,006
Mar 6, 20243.39073.50893.27833.45993.4599385,440
Mar 5, 20243.35043.47723.20773.39073.3907541,107
Mar 4, 20243.51753.60263.34613.36053.3605541,646
Mar 1, 20244.53004.84004.45604.80204.8020733,453
Feb 29, 20244.26404.52404.21004.52004.5200306,883
Feb 28, 20244.33404.33604.21204.26204.2620460,100
Feb 27, 20244.29204.45404.18804.33404.3340627,370
Feb 26, 20244.50804.51204.23804.23804.2380662,871
Feb 23, 20244.53204.71404.41004.50804.5080559,435
Feb 22, 20244.67004.71004.46004.52604.5260472,140
Feb 21, 20244.67004.75004.52004.57204.5720300,318
Feb 20, 20244.81604.85604.58804.68204.6820469,610
Feb 19, 20244.73604.93004.50604.82404.82401,065,861
Feb 16, 20244.62004.91604.62004.73604.7360778,649
Feb 15, 20244.98004.98004.61004.61004.6100536,639
Feb 14, 20244.68405.04504.65004.97204.9720815,874
Feb 13, 20244.67004.92204.64204.68404.6840849,082
Feb 12, 20244.69604.80004.55204.67004.6700665,818
Feb 9, 20244.65404.73804.47204.52404.5240798,061
Feb 8, 20244.39404.58804.29804.50404.50401,144,248
Feb 7, 20244.65604.75004.22604.22604.2260975,142
Feb 6, 20244.31004.55004.30604.55004.5500628,725
Feb 5, 20244.31204.45604.22204.30604.3060662,766
Feb 2, 20244.50004.72004.27404.27404.27401,538,608
Feb 1, 20245.13505.15004.31404.40204.40202,871,696
Jan 31, 20244.79605.03504.75204.90804.9080689,290

Tickers relacionados

DDD.MX 3D Systems Corporation
79.39
0.00%
 
847.HM Seagate Technology Holdings PLC
95.86
+1.26%
 
C3RY.BE Cherry AG
0.9830
+11.58%
 
688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.
48.00
-4.19%
 
WDC.DU Western Digital Corp
64.95
+4.07%
 
REALFI.ST Realfiction Holding AB (publ)
11.92
-0.67%
 
GUL.F Guillemot Corporation S.A.
6.12
-20.31%
 
76M0.SG Realbotix Corp
0.2520
-1.56%
 
FRACTL.ST Fractal Gaming Group AB (publ)
35.30
+0.28%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
29.03
+0.03%