Tobii AB

TOBII
🏛️ uk →
3.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.34 36.70 36.02 36.44 0.0M
2021-12-29 37.30 37.36 36.44 36.44 0.0M
2021-12-23 36.74 36.88 36.34 36.34 0.0M
2021-12-22 36.54 36.54 35.74 36.30 0.1M
2021-12-21 35.20 36.16 34.94 35.84 0.1M
2021-12-20 34.38 35.07 34.38 35.07 0.1M
2021-12-17 34.36 35.12 34.00 35.08 0.1M
2021-12-16 36.38 36.38 34.46 34.79 0.0M
2021-12-15 34.64 35.88 34.38 35.74 0.1M
2021-12-14 36.78 37.14 34.16 34.37 0.0M
2021-12-13 37.86 37.88 37.08 37.74 0.0M
2021-12-10 39.88 39.88 37.46 37.48 0.0M
2021-12-09 42.20 42.32 39.60 39.91 0.0M
2021-12-08 39.84 43.82 39.42 43.20 0.1M
2021-12-07 39.36 40.24 39.28 40.24 0.0M
2021-12-06 43.64 43.82 34.96 38.50 0.1M
2021-12-03 69.90 69.90 67.50 68.62 0.0M
2021-12-02 71.15 71.15 67.80 68.35 0.0M
2021-12-01 71.70 71.70 69.70 69.95 0.3M
2021-11-30 71.95 72.20 70.35 71.33 0.0M
2021-11-29 72.00 73.30 71.35 73.30 1.3M
2021-11-26 70.50 72.50 69.65 70.00 0.0M
2021-11-25 69.15 73.88 69.15 73.88 0.0M
2021-11-24 67.50 68.70 66.15 67.08 0.0M
2021-11-23 65.20 66.50 64.10 65.15 0.0M
2021-11-22 69.20 69.70 67.35 68.15 0.0M
2021-11-19 69.95 71.20 68.75 68.95 0.0M
2021-11-18 69.45 71.10 68.90 70.20 0.3M
2021-11-17 66.00 69.50 65.30 68.65 0.0M
2021-11-16 67.50 68.45 65.85 66.25 0.0M
2021-11-15 62.00 67.80 61.20 67.05 0.1M
2021-11-12 60.95 62.15 60.10 62.15 0.1M
2021-11-11 60.05 61.35 60.05 60.20 0.0M
2021-11-10 61.75 61.75 60.40 60.65 0.0M
2021-11-09 61.35 64.25 61.35 62.25 0.1M
2021-11-08 61.15 62.65 60.60 61.33 0.0M
2021-11-05 59.80 59.85 58.92 58.92 0.0M
2021-11-04 57.70 58.95 57.40 58.92 0.0M
2021-11-03 58.35 58.90 57.60 58.62 0.0M
2021-11-02 59.35 59.45 58.45 59.25 0.0M
2021-11-01 62.40 63.30 60.25 61.25 0.0M
2021-10-29 63.80 64.75 59.05 62.75 0.1M
2021-10-28 59.45 63.10 57.40 62.48 0.0M
2021-10-27 60.05 61.50 59.95 60.33 0.0M
2021-10-26 62.70 62.90 60.62 60.62 0.0M
2021-10-25 64.10 64.10 62.45 63.30 0.0M
2021-10-22 64.25 65.70 64.20 65.55 0.0M
2021-10-21 64.00 64.50 64.00 64.35 0.0M
2021-10-20 64.20 64.80 64.12 64.12 0.0M
2021-10-19 65.35 65.70 64.40 64.83 0.0M
2021-10-18 62.65 64.35 61.35 63.92 0.0M
2021-10-15 63.65 63.65 62.80 63.30 0.0M
2021-10-14 62.45 64.17 62.45 64.17 0.4M
2021-10-13 60.25 62.75 60.25 62.35 0.0M
2021-10-12 58.30 60.45 58.30 59.40 0.0M
2021-10-11 59.20 59.35 58.15 59.17 0.0M
2021-10-08 58.80 59.60 58.45 59.25 0.0M
2021-10-07 58.15 59.70 58.10 58.85 0.0M
2021-10-06 59.75 59.75 57.40 58.48 0.0M
2021-10-05 58.35 59.48 57.00 59.48 0.1M
2021-10-04 59.75 59.75 57.75 58.70 0.0M
2021-10-01 57.80 60.60 57.80 59.58 0.0M
2021-09-30 60.55 61.30 59.15 59.17 0.0M
2021-09-29 59.50 60.25 59.10 60.17 0.0M
2021-09-28 60.35 60.85 59.15 59.90 0.0M
2021-09-27 63.85 63.85 61.55 62.27 0.0M
2021-09-24 63.25 63.60 62.50 62.50 0.0M
2021-09-23 63.10 63.90 62.45 63.27 0.0M
2021-09-22 63.15 63.25 61.75 62.73 0.0M
2021-09-21 62.10 62.65 61.65 62.00 0.0M
2021-09-20 62.25 62.55 61.30 62.55 0.0M
2021-09-17 65.95 66.65 63.30 64.25 0.0M
2021-09-16 63.95 64.80 63.60 64.38 0.0M
2021-09-15 65.35 65.35 63.65 63.65 0.0M
2021-09-14 65.75 65.97 64.60 65.97 0.0M
2021-09-13 66.55 66.95 65.15 66.40 0.0M
2021-09-10 69.75 69.75 67.38 67.38 0.0M
2021-09-09 67.40 69.60 67.35 69.12 0.0M
2021-09-08 69.25 69.85 68.45 69.47 0.0M
2021-09-07 74.35 74.35 70.25 70.85 0.0M
2021-09-06 72.45 74.40 70.85 73.72 0.0M
2021-09-03 71.60 73.70 71.15 71.62 0.0M
2021-09-02 70.50 71.40 69.35 71.10 0.0M
2021-09-01 67.80 69.30 67.00 67.85 0.0M
2021-08-31 63.75 68.10 63.75 67.88 0.0M
2021-08-27 62.65 63.60 62.20 62.73 0.0M
2021-08-26 63.10 63.40 61.50 63.08 0.0M
2021-08-25 61.75 63.95 61.10 63.95 0.0M
2021-08-24 65.30 65.30 61.40 61.60 0.1M
2021-08-23 67.65 69.70 65.25 66.08 0.0M
2021-08-20 64.85 67.30 61.95 64.90 0.1M
2021-08-19 68.95 71.60 68.95 70.80 0.0M
2021-08-18 69.05 70.85 68.35 70.40 0.3M
2021-08-17 65.10 67.70 64.60 67.38 0.1M
2021-08-16 65.50 66.50 64.70 65.58 0.0M
2021-08-13 66.95 67.00 65.55 65.90 0.0M
2021-08-12 68.60 68.90 67.85 68.10 0.0M
2021-08-11 70.25 71.15 69.55 70.28 0.0M
2021-08-10 73.00 73.00 70.00 70.45 0.0M
2021-08-09 71.85 74.00 68.55 73.70 0.0M
2021-08-06 73.95 79.25 73.15 73.80 0.0M
2021-08-05 68.90 69.35 68.05 68.80 0.0M
2021-08-04 68.30 69.20 68.00 68.28 0.0M
2021-08-03 66.90 68.80 66.90 68.30 0.0M
2021-08-02 68.80 68.95 67.75 68.65 0.0M
2021-07-30 65.85 68.40 65.30 68.35 0.0M
2021-07-29 65.75 67.20 65.75 66.33 0.0M
2021-07-28 62.85 65.72 62.20 65.72 0.0M
2021-07-27 66.00 66.00 64.00 64.88 0.0M
2021-07-26 65.95 66.45 65.40 65.40 0.0M
2021-07-23 65.55 66.00 64.90 65.35 0.0M
2021-07-22 65.90 66.70 65.35 65.97 0.0M
2021-07-21 65.50 66.20 65.50 66.20 0.0M
2021-07-20 63.95 64.40 63.30 64.20 0.0M
2021-07-19 63.40 64.00 62.50 63.58 0.0M
2021-07-16 63.80 64.70 63.55 64.65 0.0M
2021-07-15 63.80 64.90 63.20 63.35 0.0M
2021-07-14 65.75 66.45 65.30 66.45 0.0M
2021-07-13 67.35 68.20 66.35 66.67 0.0M
2021-07-12 67.65 67.80 66.70 67.53 0.0M
2021-07-09 68.75 68.95 67.55 68.20 0.0M
2021-07-08 71.30 72.15 70.20 70.47 0.0M
2021-07-07 71.70 73.25 71.45 72.88 0.0M
2021-07-06 69.65 71.70 69.25 71.10 0.0M
2021-07-05 70.00 70.65 68.95 69.00 1.3M
2021-07-02 68.60 70.10 68.45 69.55 0.0M
2021-07-01 65.55 68.45 65.55 67.58 0.0M
2021-06-30 63.85 67.20 63.50 66.08 0.0M
2021-06-29 61.85 63.65 61.65 63.08 0.0M
2021-06-28 62.25 62.70 61.60 62.00 0.0M
2021-06-24 61.20 62.05 61.20 61.23 0.0M
2021-06-23 61.55 61.85 60.85 61.85 0.0M
2021-06-22 62.55 62.55 61.05 61.35 0.0M
2021-06-21 64.25 64.35 63.15 64.35 0.0M
2021-06-18 66.75 67.10 65.00 65.40 0.0M
2021-06-17 65.90 65.90 64.55 65.53 0.0M
2021-06-16 65.30 65.95 65.20 65.42 0.0M
2021-06-15 64.45 66.85 64.45 65.60 0.0M
2021-06-14 66.15 66.15 64.55 65.80 0.0M
2021-06-11 64.60 66.80 64.60 65.75 0.0M
2021-06-10 64.85 65.00 64.10 64.67 0.0M
2021-06-09 66.95 67.10 66.35 67.10 0.0M
2021-06-08 66.50 67.78 66.15 67.78 0.0M
2021-06-07 66.80 66.80 66.53 66.53 0.0M
2021-06-04 66.65 67.25 66.60 67.00 0.0M
2021-06-03 67.90 68.55 67.20 67.95 0.0M
2021-06-02 67.85 68.25 67.28 67.28 0.0M
2021-06-01 64.85 68.95 64.25 68.60 0.0M
2021-05-28 68.05 68.05 66.20 66.95 0.0M
2021-05-27 67.25 68.35 67.25 68.10 0.0M
2021-05-26 67.20 67.70 66.95 67.50 0.0M
2021-05-25 65.40 67.25 64.90 66.12 0.0M
2021-05-24 64.60 64.85 64.00 64.22 0.0M
2021-05-21 65.60 66.03 65.20 66.03 0.0M
2021-05-20 64.90 66.55 63.85 66.55 0.0M
2021-05-19 66.10 66.10 64.45 64.67 0.0M
2021-05-18 68.85 68.85 67.80 68.47 0.0M
2021-05-17 68.00 68.65 67.83 67.83 0.0M
2021-05-14 71.25 71.25 67.65 68.30 0.0M
2021-05-12 70.55 70.55 69.50 70.20 0.0M
2021-05-11 69.85 71.55 69.55 70.40 0.0M
2021-05-10 74.30 74.65 73.40 73.40 0.0M
2021-05-07 76.40 76.40 74.50 75.88 0.0M
2021-05-06 78.35 78.35 74.25 74.95 0.0M
2021-05-05 77.85 78.90 77.15 77.42 0.0M
2021-05-04 78.05 79.75 76.05 77.10 0.0M
2021-04-30 67.55 71.45 67.55 68.25 0.0M
2021-04-29 65.45 70.60 65.20 68.25 0.0M
2021-04-28 62.55 63.45 62.55 63.20 0.0M
2021-04-27 64.15 65.35 64.15 65.25 0.0M
2021-04-26 63.50 64.35 62.65 64.35 0.0M
2021-04-23 61.80 62.10 60.70 61.30 0.0M
2021-04-22 60.60 62.40 60.45 61.90 0.0M
2021-04-21 60.15 60.40 58.90 59.42 0.0M
2021-04-20 64.15 64.15 59.60 60.75 0.0M
2021-04-19 67.60 68.60 64.90 65.95 0.0M
2021-04-16 66.25 66.60 65.60 66.17 0.0M
2021-04-15 66.35 66.80 66.00 66.80 0.0M
2021-04-14 66.70 67.03 66.25 67.03 0.0M
2021-04-13 65.05 67.10 65.05 66.53 0.0M
2021-04-12 66.55 66.70 65.05 65.05 0.0M
2021-04-09 66.00 67.70 66.00 67.70 0.0M
2021-04-08 66.45 67.00 65.85 66.05 0.0M
2021-04-07 68.40 68.40 65.35 65.95 0.0M
2021-04-06 67.65 67.70 66.65 67.28 0.0M
2021-04-01 63.90 68.60 62.62 62.62 0.0M
2021-03-31 61.25 62.65 60.95 62.62 0.0M
2021-03-30 59.55 61.45 59.55 61.23 0.0M
2021-03-29 60.80 61.40 59.77 59.77 0.0M
2021-03-26 59.80 60.60 59.55 59.75 0.0M
2021-03-25 59.90 60.60 58.50 59.23 0.0M
2021-03-24 62.85 62.85 60.12 60.12 0.0M
2021-03-23 60.95 63.60 60.90 62.67 0.0M
2021-03-22 63.15 63.70 62.00 62.00 0.0M
2021-03-19 62.55 62.65 61.95 62.65 0.0M
2021-03-18 63.20 64.00 62.70 63.05 0.0M
2021-03-17 63.40 63.85 62.00 62.02 0.0M
2021-03-16 62.30 63.50 62.00 62.33 0.0M
2021-03-15 62.70 63.30 61.75 62.88 0.0M
2021-03-12 62.10 62.45 60.50 62.38 0.0M
2021-03-11 62.25 63.20 62.20 62.23 0.0M
2021-03-10 63.95 63.95 61.25 62.12 0.0M
2021-03-09 58.90 62.80 58.90 62.42 0.0M
2021-03-08 61.75 61.75 58.75 59.55 0.0M
2021-03-05 60.75 62.15 60.20 60.92 0.1M
2021-03-04 63.80 63.80 60.83 60.83 0.0M
2021-03-03 63.75 65.40 63.75 64.33 0.0M
2021-03-02 63.15 64.78 63.15 64.78 0.0M
2021-03-01 62.90 63.60 62.85 63.58 0.0M
2021-02-26 61.90 63.15 61.70 62.55 0.0M
2021-02-25 65.60 65.60 63.00 64.22 0.0M
2021-02-24 66.95 67.25 64.65 65.20 0.0M
2021-02-23 70.40 70.85 64.90 66.10 0.0M
2021-02-22 69.35 70.55 67.85 70.45 0.0M
2021-02-19 66.45 67.10 65.45 66.55 0.0M
2021-02-18 67.45 67.85 66.35 66.83 0.0M
2021-02-17 69.80 69.95 67.75 68.62 0.0M
2021-02-16 70.00 70.60 69.55 69.80 0.0M
2021-02-15 72.45 72.95 70.45 70.70 0.0M
2021-02-12 69.70 72.75 69.30 72.22 0.0M
2021-02-11 71.15 72.65 69.00 69.62 0.0M
2021-02-10 69.00 71.50 68.55 70.92 0.0M
2021-02-09 69.45 69.80 67.85 68.72 0.0M
2021-02-08 69.90 70.50 68.20 69.70 0.0M
2021-02-05 66.45 70.25 63.75 68.72 0.1M
2021-02-04 60.50 67.55 60.25 66.60 0.1M
2021-02-03 56.35 56.85 54.40 56.67 0.0M
2021-02-02 55.10 55.85 54.20 55.80 0.0M
2021-02-01 53.10 55.50 53.10 54.33 0.0M
2021-01-29 52.55 54.15 52.55 53.48 0.0M
2021-01-28 52.35 54.25 51.00 53.60 0.0M
2021-01-27 55.00 55.30 51.90 52.85 0.0M
2021-01-26 55.00 56.20 53.20 55.88 0.0M
2021-01-25 57.65 58.45 56.55 57.50 0.0M
2021-01-22 57.37 57.37 56.20 57.12 0.0M
2021-01-21 56.30 57.90 55.95 56.77 0.0M
2021-01-20 55.65 56.70 54.80 56.33 0.0M
2021-01-19 55.50 55.90 55.20 55.58 0.0M
2021-01-18 57.35 57.35 55.85 55.92 0.0M
2021-01-15 60.75 60.75 57.70 58.33 0.0M
2021-01-14 59.95 61.10 59.95 60.88 0.0M
2021-01-13 58.80 59.70 58.35 58.77 0.0M
2021-01-12 58.05 58.90 57.80 58.80 0.0M
2021-01-11 59.60 59.60 57.40 57.70 0.0M
2021-01-08 59.35 61.15 59.25 60.40 0.0M
2021-01-07 57.55 59.10 57.40 58.88 0.0M
2021-01-05 56.80 57.83 56.80 57.83 0.0M
2021-01-04 56.60 58.10 56.60 57.83 0.0M