Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 223.50 | 235.00 | 223.50 | 235.00 | 235.00 | 196,445 |
| 2024-05-24 | 224.50 | 231.50 | 220.00 | 223.00 | 223.00 | 236,052 |
| 2024-05-23 | 221.50 | 235.00 | 220.00 | 227.00 | 227.00 | 458,484 |
| 2024-05-22 | 218.50 | 223.00 | 218.00 | 219.50 | 219.50 | 137,184 |
| 2024-05-21 | 223.50 | 225.00 | 214.50 | 218.50 | 218.50 | 150,719 |
| 2024-05-20 | 219.50 | 227.50 | 217.00 | 224.00 | 224.00 | 418,196 |
| 2024-05-17 | 219.50 | 223.00 | 217.00 | 219.50 | 219.50 | 228,705 |
| 2024-05-16 | 220.50 | 220.50 | 215.00 | 219.50 | 219.50 | 382,175 |
| 2024-05-15 | 217.00 | 230.50 | 216.50 | 220.50 | 220.50 | 553,127 |
| 2024-05-14 | 209.00 | 221.50 | 195.00 | 212.00 | 212.00 | 897,560 |
| 2024-05-13 | 203.50 | 205.00 | 199.60 | 201.50 | 201.50 | 128,114 |
| 2024-05-10 | 201.50 | 206.00 | 200.50 | 203.50 | 203.50 | 151,141 |
| 2024-05-08 | 202.50 | 205.00 | 200.00 | 203.50 | 203.50 | 47,198 |
| 2024-05-07 | 203.50 | 204.00 | 197.00 | 202.00 | 202.00 | 140,455 |
| 2024-05-06 | 193.40 | 211.50 | 193.40 | 203.50 | 203.50 | 162,501 |
| 2024-05-03 | 192.20 | 197.00 | 191.40 | 193.20 | 193.20 | 180,186 |
| 2024-05-02 | 194.80 | 196.80 | 189.20 | 191.60 | 191.60 | 165,809 |
| 2024-04-30 | 196.00 | 198.00 | 193.00 | 194.80 | 194.80 | 103,355 |
| 2024-04-29 | 188.40 | 198.00 | 187.00 | 195.40 | 195.40 | 280,453 |
| 2024-04-26 | 183.60 | 194.00 | 183.60 | 190.00 | 190.00 | 282,850 |
| 2024-04-25 | 187.20 | 187.20 | 182.40 | 183.60 | 183.60 | 101,205 |
| 2024-04-24 | 184.20 | 187.40 | 181.00 | 187.40 | 187.40 | 212,852 |
| 2024-04-23 | 182.60 | 188.00 | 180.00 | 183.20 | 183.20 | 198,652 |
| 2024-04-22 | 178.20 | 181.40 | 178.20 | 178.80 | 178.80 | 126,747 |
| 2024-04-19 | 176.80 | 181.00 | 176.80 | 178.40 | 178.40 | 94,964 |
| 2024-04-18 | 184.60 | 184.60 | 179.20 | 181.00 | 181.00 | 92,730 |
| 2024-04-17 | 179.20 | 185.20 | 178.40 | 184.20 | 184.20 | 218,020 |
| 2024-04-16 | 173.40 | 180.00 | 169.20 | 179.40 | 179.40 | 205,312 |
| 2024-04-15 | 183.20 | 183.20 | 173.20 | 176.00 | 176.00 | 359,808 |
| 2024-04-12 | 189.00 | 195.00 | 184.00 | 184.20 | 184.20 | 257,107 |
| 2024-04-11 | 185.20 | 190.00 | 184.00 | 187.60 | 187.60 | 300,827 |
| 2024-04-10 | 185.20 | 191.80 | 184.60 | 185.40 | 185.40 | 267,602 |
| 2024-04-09 | 178.20 | 187.40 | 177.20 | 185.20 | 185.20 | 337,417 |
| 2024-04-08 | 181.60 | 182.20 | 177.00 | 178.20 | 178.20 | 256,357 |
| 2024-04-05 | 188.60 | 189.00 | 181.40 | 181.40 | 181.40 | 276,560 |
| 2024-04-04 | 186.20 | 194.40 | 186.00 | 192.40 | 192.40 | 284,522 |
| 2024-04-03 | 185.00 | 187.40 | 181.80 | 187.20 | 187.20 | 176,309 |
| 2024-04-02 | 189.40 | 189.40 | 182.20 | 185.20 | 185.20 | 352,160 |
| 2024-03-28 | 189.80 | 192.00 | 185.60 | 190.60 | 190.60 | 126,727 |
| 2024-03-27 | 184.60 | 192.60 | 182.80 | 189.60 | 189.60 | 419,684 |
| 2024-03-26 | 183.40 | 190.40 | 181.60 | 187.40 | 187.40 | 438,774 |
| 2024-03-25 | 175.40 | 184.20 | 172.00 | 183.40 | 183.40 | 304,006 |
| 2024-03-22 | 182.00 | 185.40 | 175.40 | 176.60 | 176.60 | 366,817 |
| 2024-03-21 | 177.80 | 185.20 | 173.00 | 182.00 | 182.00 | 662,032 |
| 2024-03-20 | 177.80 | 184.20 | 174.20 | 176.60 | 176.60 | 1,024,432 |
| 2024-03-19 | 172.00 | 175.00 | 165.40 | 171.80 | 171.80 | 1,291,781 |
| 2024-03-18 | 195.00 | 195.00 | 166.00 | 172.60 | 172.60 | 1,513,070 |
| 2024-03-15 | 205.00 | 212.50 | 203.00 | 204.00 | 204.00 | 100,715 |
| 2024-03-14 | 201.50 | 209.00 | 199.80 | 205.00 | 205.00 | 91,749 |
| 2024-03-13 | 205.00 | 209.50 | 199.00 | 202.00 | 202.00 | 121,025 |
| 2024-03-12 | 203.00 | 206.00 | 198.00 | 205.00 | 205.00 | 81,237 |
| 2024-03-11 | 197.00 | 205.00 | 190.00 | 204.00 | 204.00 | 147,562 |
| 2024-03-08 | 217.00 | 224.50 | 190.40 | 200.00 | 200.00 | 420,025 |
| 2024-03-07 | 213.50 | 222.00 | 210.50 | 216.50 | 216.50 | 57,360 |
| 2024-03-06 | 207.00 | 216.50 | 202.00 | 213.50 | 213.50 | 69,885 |
| 2024-03-05 | 216.00 | 217.50 | 206.00 | 206.50 | 206.50 | 711,490 |
| 2024-03-04 | 216.50 | 223.00 | 214.00 | 216.00 | 216.00 | 62,032 |
| 2024-03-01 | 227.00 | 231.00 | 212.50 | 216.50 | 216.50 | 122,429 |
| 2024-02-29 | 229.00 | 240.00 | 224.00 | 226.50 | 226.50 | 884,941 |
| 2024-02-28 | 230.50 | 235.00 | 227.00 | 228.50 | 228.50 | 81,422 |
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.