Nasdaq Stockholm · TOBII · stock
Tobii AB (publ) (TOBII) stock price history
Every Nasdaq Stockholm trading session of Tobii AB (publ) from Apr 24, 2015 to Sep 28, 2026: 2,874 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOBII adjusted close, 2015 to 2026
- SEK 69.20
- All time high, 2021
- SEK 3.70
- 52 week high, SEK 1.01 low
- 2,874
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TOBII key facts
- Tobii AB (publ) (TOBII) closed at SEK 1.09 on Sep 28, 2026 on Nasdaq Stockholm.
- TOBII's all time high close is SEK 69.20, set on Dec 6, 2021; its all time low close is SEK 1.03 on Sep 23, 2026.
- TOBII's 52 week range is SEK 1.01 to SEK 3.70.
- TOBII returned -69.1% over the year to Sep 28, 2026 and -96.3% over five years.
- Over ten years TOBII returned -97%, -29.3% a year compounded.
- TOBII's deepest drawdown was -98.5% from Dec 6, 2021 to Sep 23, 2026.
- DataCedar holds 2,874 daily sessions of TOBII history from Apr 24, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOBII price chart, 2015 to 2026
TOBII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -42.0% |
| 6 months | -38.9% |
| Year to date | -49.5% |
| 1 year | -69.1% |
| 3 years | -91.9% |
| 5 years | -96.3% |
| 10 years | -96.9% |
| Since Apr 24, 2015 | -93.5% |
| Compound annual growth, 11.4 years | -21.3% |
TOBII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 69.20 on Dec 6, 2021
- All time low close
- SEK 1.03 on Sep 23, 2026
- 52 week high
- SEK 3.70 on Oct 2, 2025
- 52 week low
- SEK 1.01 on Sep 24, 2026
- Deepest drawdown
- -98.5% from Dec 6, 2021 to Sep 23, 2026, not yet recovered
- Best single session
- +101.1% on Dec 6, 2021
- Worst single session
- -46.1% on Oct 24, 2025
- Volatility, 1 year annualised
- 103.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2023, -65%
TOBII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 24, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.19 | SEK 3.40 | SEK 1.01 | SEK 1.09 | -49.5% | 310M | 186 |
| 2025 | SEK 2.12 | SEK 7.42 | SEK 1.41 | SEK 2.16 | +1.0% | 684.7M | 249 |
| 2024 | SEK 5.89 | SEK 6.18 | SEK 1.10 | SEK 2.14 | -63.7% | 400.1M | 251 |
| 2023 | SEK 16.85 | SEK 24.98 | SEK 4.84 | SEK 5.89 | -64.8% | 115.6M | 251 |
| 2022 | SEK 36.70 | SEK 38.98 | SEK 15.65 | SEK 16.72 | -54.5% | 97.3M | 253 |
| 2021 | SEK 28.15 | SEK 69.20 | SEK 25.34 | SEK 36.72 | +30.5% | 216.3M | 253 |
| 2020 | SEK 18.68 | SEK 34.76 | SEK 11.36 | SEK 28.15 | +50.7% | 299.6M | 252 |
| 2019 | SEK 13.77 | SEK 23.07 | SEK 13.23 | SEK 18.68 | +38.7% | 145.4M | 247 |
| 2018 | SEK 17.61 | SEK 24.27 | SEK 12.66 | SEK 13.47 | -23.5% | 134.7M | 252 |
| 2017 | SEK 34.19 | SEK 35.81 | SEK 16.56 | SEK 17.61 | -48.1% | 266.9M | 253 |
| 2016 | SEK 32.06 | SEK 41.04 | SEK 20.21 | SEK 33.94 | +3.9% | 219M | 253 |
| 2015 | SEK 18.46 | SEK 42.26 | SEK 15.79 | SEK 32.66 | n/a | 169.1M | 174 |
TOBII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.09 | -10.2% |
| August 2026 | SEK 1.22 | -27.6% |
| July 2026 | SEK 1.68 | -9.9% |
| June 2026 | SEK 1.86 | -39.5% |
| May 2026 | SEK 3.08 | +48.1% |
| April 2026 | SEK 2.08 | +13.2% |
| March 2026 | SEK 1.84 | +9.7% |
| February 2026 | SEK 1.67 | -16.2% |
| January 2026 | SEK 2.00 | -7.5% |
| December 2025 | SEK 2.16 | +26.2% |
| November 2025 | SEK 1.71 | -2.6% |
| October 2025 | SEK 1.76 | -48.3% |
About the TOBII data
Daily bars. 2,874 sessions from Apr 24, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOBII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TOBII share price history
