Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 305.00 | 310.00 | 297.50 | 298.00 | 298.00 | 276,877 |
| 2024-08-20 | 303.00 | 313.50 | 297.00 | 300.00 | 300.00 | 305,299 |
| 2024-08-19 | 301.50 | 302.00 | 291.00 | 298.00 | 298.00 | 186,030 |
| 2024-08-16 | 304.00 | 313.50 | 296.50 | 301.00 | 301.00 | 618,556 |
| 2024-08-15 | 276.50 | 306.50 | 276.00 | 300.50 | 300.50 | 1,427,962 |
| 2024-08-14 | 240.00 | 241.50 | 233.00 | 239.00 | 239.00 | 77,405 |
| 2024-08-13 | 237.50 | 240.50 | 235.50 | 239.50 | 239.50 | 75,300 |
| 2024-08-12 | 241.00 | 244.50 | 234.50 | 236.50 | 236.50 | 106,894 |
| 2024-08-09 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 113,218 |
| 2024-08-08 | 228.00 | 233.50 | 222.00 | 232.00 | 232.00 | 118,634 |
| 2024-08-07 | 238.50 | 242.00 | 229.50 | 230.00 | 230.00 | 102,195 |
| 2024-08-06 | 243.00 | 250.00 | 231.50 | 235.00 | 235.00 | 129,110 |
| 2024-08-05 | 234.50 | 240.50 | 212.00 | 240.00 | 240.00 | 351,870 |
| 2024-08-02 | 267.50 | 267.50 | 246.00 | 247.00 | 247.00 | 143,682 |
| 2024-08-01 | 268.00 | 275.50 | 261.50 | 267.50 | 267.50 | 89,453 |
| 2024-07-31 | 270.00 | 275.00 | 268.00 | 270.50 | 270.50 | 109,542 |
| 2024-07-30 | 270.50 | 270.50 | 263.50 | 269.00 | 269.00 | 60,127 |
| 2024-07-29 | 268.00 | 277.00 | 268.00 | 270.50 | 270.50 | 46,106 |
| 2024-07-26 | 266.00 | 273.50 | 265.00 | 268.00 | 268.00 | 54,855 |
| 2024-07-25 | 268.00 | 272.50 | 261.00 | 266.00 | 266.00 | 125,719 |
| 2024-07-24 | 271.00 | 277.00 | 267.00 | 268.00 | 268.00 | 109,078 |
| 2024-07-23 | 266.00 | 277.00 | 265.00 | 271.00 | 271.00 | 156,754 |
| 2024-07-22 | 266.00 | 268.00 | 260.00 | 265.50 | 265.50 | 154,633 |
| 2024-07-19 | 264.00 | 267.50 | 260.00 | 266.00 | 266.00 | 81,777 |
| 2024-07-18 | 257.50 | 266.00 | 254.50 | 264.00 | 264.00 | 164,070 |
| 2024-07-17 | 261.00 | 262.50 | 257.00 | 259.00 | 259.00 | 103,068 |
| 2024-07-16 | 249.50 | 263.00 | 249.50 | 261.00 | 261.00 | 179,248 |
| 2024-07-15 | 239.50 | 263.00 | 239.50 | 248.50 | 248.50 | 360,209 |
| 2024-07-12 | 231.50 | 237.00 | 225.50 | 235.00 | 235.00 | 78,866 |
| 2024-07-11 | 241.00 | 241.00 | 230.50 | 231.50 | 231.50 | 46,906 |
| 2024-07-10 | 244.00 | 247.00 | 233.00 | 241.00 | 241.00 | 97,011 |
| 2024-07-09 | 246.50 | 247.00 | 241.50 | 242.00 | 242.00 | 232,558 |
| 2024-07-08 | 231.50 | 247.00 | 227.50 | 247.00 | 247.00 | 97,493 |
| 2024-07-05 | 225.00 | 233.50 | 225.00 | 231.50 | 231.50 | 98,664 |
| 2024-07-04 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 41,184 |
| 2024-07-03 | 223.50 | 227.00 | 218.50 | 222.00 | 222.00 | 65,917 |
| 2024-07-02 | 224.00 | 229.00 | 223.00 | 223.00 | 223.00 | 66,437 |
| 2024-07-01 | 226.50 | 227.00 | 221.50 | 224.00 | 224.00 | 98,753 |
| 2024-06-28 | 237.00 | 237.00 | 221.00 | 226.50 | 226.50 | 126,907 |
| 2024-06-27 | 230.50 | 237.00 | 229.50 | 235.50 | 235.50 | 37,774 |
| 2024-06-26 | 231.00 | 238.00 | 226.50 | 230.50 | 230.50 | 106,004 |
| 2024-06-25 | 231.00 | 232.50 | 227.00 | 230.50 | 230.50 | 55,574 |
| 2024-06-24 | 231.50 | 237.00 | 227.00 | 230.50 | 230.50 | 104,195 |
| 2024-06-20 | 241.00 | 242.50 | 229.50 | 231.50 | 231.50 | 147,270 |
| 2024-06-19 | 243.50 | 245.00 | 238.50 | 239.50 | 239.50 | 82,051 |
| 2024-06-18 | 244.50 | 248.00 | 238.00 | 245.00 | 245.00 | 110,440 |
| 2024-06-17 | 244.00 | 249.50 | 236.50 | 240.00 | 240.00 | 147,255 |
| 2024-06-14 | 244.50 | 248.00 | 241.50 | 244.00 | 244.00 | 361,625 |
| 2024-06-13 | 249.50 | 256.00 | 243.00 | 244.00 | 244.00 | 168,282 |
| 2024-06-12 | 245.00 | 250.00 | 242.50 | 249.00 | 249.00 | 161,417 |
| 2024-06-11 | 240.00 | 251.00 | 238.50 | 245.50 | 245.50 | 762,098 |
| 2024-06-10 | 233.50 | 241.00 | 232.50 | 240.00 | 240.00 | 212,049 |
| 2024-06-07 | 236.50 | 237.00 | 231.50 | 235.50 | 235.50 | 97,260 |
| 2024-06-05 | 234.00 | 237.00 | 229.00 | 237.00 | 237.00 | 108,246 |
| 2024-06-04 | 237.50 | 238.50 | 231.50 | 234.00 | 234.00 | 97,285 |
| 2024-06-03 | 242.00 | 242.00 | 231.00 | 238.50 | 238.50 | 262,939 |
| 2024-05-31 | 241.50 | 242.00 | 237.50 | 241.50 | 241.50 | 574,637 |
| 2024-05-30 | 238.00 | 242.00 | 236.50 | 241.00 | 241.00 | 101,677 |
| 2024-05-29 | 239.50 | 242.00 | 232.00 | 238.00 | 238.00 | 233,850 |
| 2024-05-28 | 235.00 | 242.50 | 231.50 | 242.50 | 242.50 | 227,345 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.