Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 233.50 | 244.50 | 227.50 | 234.00 | 234.00 | 172,984 |
| 2024-02-26 | 223.00 | 235.00 | 215.50 | 233.50 | 233.50 | 860,993 |
| 2024-02-23 | 218.50 | 231.50 | 218.50 | 221.50 | 221.50 | 219,375 |
| 2024-02-22 | 218.50 | 220.50 | 208.00 | 218.50 | 218.50 | 157,960 |
| 2024-02-21 | 221.00 | 225.00 | 215.00 | 217.50 | 217.50 | 140,047 |
| 2024-02-20 | 216.00 | 225.00 | 210.50 | 222.50 | 222.50 | 200,410 |
| 2024-02-19 | 207.00 | 218.50 | 203.00 | 214.00 | 214.00 | 230,184 |
| 2024-02-16 | 180.00 | 212.50 | 180.00 | 207.00 | 207.00 | 447,736 |
| 2024-02-15 | 157.00 | 158.40 | 148.40 | 157.00 | 157.00 | 125,268 |
| 2024-02-14 | 159.00 | 159.60 | 154.80 | 155.80 | 155.80 | 103,618 |
| 2024-02-13 | 148.00 | 161.20 | 147.40 | 156.00 | 156.00 | 423,537 |
| 2024-02-12 | 144.00 | 146.80 | 143.00 | 144.40 | 144.40 | 91,010 |
| 2024-02-09 | 143.40 | 143.40 | 140.00 | 142.00 | 142.00 | 43,269 |
| 2024-02-08 | 143.00 | 147.60 | 143.00 | 143.40 | 143.40 | 32,172 |
| 2024-02-07 | 143.40 | 144.00 | 137.00 | 143.00 | 143.00 | 59,188 |
| 2024-02-06 | 146.60 | 148.00 | 142.20 | 143.40 | 143.40 | 32,805 |
| 2024-02-05 | 150.00 | 151.20 | 144.40 | 146.40 | 146.40 | 49,418 |
| 2024-02-02 | 144.40 | 153.00 | 144.20 | 147.00 | 147.00 | 85,017 |
| 2024-02-01 | 150.20 | 150.60 | 144.00 | 144.40 | 144.40 | 39,399 |
| 2024-01-31 | 149.40 | 153.40 | 149.00 | 150.20 | 150.20 | 58,864 |
| 2024-01-30 | 145.80 | 150.20 | 145.20 | 148.80 | 148.80 | 48,812 |
| 2024-01-29 | 148.40 | 151.40 | 141.20 | 145.80 | 145.80 | 73,826 |
| 2024-01-26 | 142.00 | 148.60 | 140.20 | 147.80 | 147.80 | 89,797 |
| 2024-01-25 | 139.80 | 144.00 | 138.80 | 142.00 | 142.00 | 42,602 |
| 2024-01-24 | 141.00 | 141.80 | 137.80 | 139.80 | 139.80 | 57,392 |
| 2024-01-23 | 138.80 | 144.20 | 138.80 | 141.00 | 141.00 | 77,670 |
| 2024-01-22 | 135.20 | 139.40 | 135.00 | 137.80 | 137.80 | 54,132 |
| 2024-01-19 | 135.40 | 135.40 | 132.00 | 135.00 | 135.00 | 42,290 |
| 2024-01-18 | 135.00 | 136.40 | 133.20 | 135.00 | 135.00 | 45,804 |
| 2024-01-17 | 135.00 | 135.20 | 131.60 | 134.00 | 134.00 | 94,172 |
| 2024-01-16 | 131.40 | 134.40 | 130.00 | 133.60 | 133.60 | 26,790 |
| 2024-01-15 | 136.20 | 137.60 | 131.00 | 131.40 | 131.40 | 49,004 |
| 2024-01-12 | 132.00 | 138.80 | 132.00 | 137.80 | 137.80 | 293,412 |
| 2024-01-11 | 134.20 | 136.60 | 131.20 | 132.00 | 132.00 | 64,738 |
| 2024-01-10 | 132.20 | 137.00 | 132.20 | 133.00 | 133.00 | 75,558 |
| 2024-01-09 | 130.00 | 132.40 | 128.80 | 130.80 | 130.80 | 55,534 |
| 2024-01-08 | 129.00 | 131.40 | 128.20 | 130.00 | 130.00 | 48,516 |
| 2024-01-05 | 129.00 | 131.40 | 126.80 | 127.40 | 127.40 | 30,982 |
| 2024-01-04 | 127.60 | 132.00 | 126.20 | 129.00 | 129.00 | 33,838 |
| 2024-01-03 | 126.20 | 130.00 | 124.80 | 128.00 | 128.00 | 41,203 |
| 2024-01-02 | 135.00 | 137.60 | 126.00 | 126.20 | 126.20 | 111,442 |
| 2023-12-29 | 134.60 | 138.40 | 130.20 | 131.00 | 131.00 | 117,445 |
| 2023-12-28 | 118.60 | 136.80 | 118.00 | 134.60 | 134.60 | 220,988 |
| 2023-12-27 | 116.60 | 119.00 | 116.00 | 118.60 | 118.60 | 36,379 |
| 2023-12-22 | 117.80 | 117.80 | 115.60 | 116.60 | 116.60 | 16,362 |
| 2023-12-21 | 117.80 | 118.00 | 115.40 | 117.80 | 117.80 | 18,362 |
| 2023-12-20 | 115.20 | 118.00 | 114.60 | 117.80 | 117.80 | 114,859 |
| 2023-12-19 | 114.60 | 117.00 | 113.40 | 115.20 | 115.20 | 154,833 |
| 2023-12-18 | 114.00 | 114.80 | 111.20 | 114.60 | 114.60 | 40,838 |
| 2023-12-15 | 115.40 | 115.80 | 112.80 | 114.00 | 114.00 | 50,477 |
| 2023-12-14 | 112.00 | 115.80 | 112.00 | 115.40 | 115.40 | 47,928 |
| 2023-12-13 | 114.20 | 114.20 | 110.20 | 111.60 | 111.60 | 31,855 |
| 2023-12-12 | 112.00 | 114.60 | 110.80 | 114.20 | 114.20 | 67,840 |
| 2023-12-11 | 111.20 | 112.80 | 110.00 | 112.80 | 112.80 | 54,712 |
| 2023-12-08 | 109.00 | 112.00 | 108.00 | 111.20 | 111.20 | 119,636 |
| 2023-12-07 | 106.60 | 109.00 | 105.00 | 109.00 | 109.00 | 66,531 |
| 2023-12-06 | 103.80 | 106.80 | 103.40 | 106.60 | 106.60 | 50,552 |
| 2023-12-05 | 103.00 | 104.00 | 102.00 | 103.80 | 103.80 | 52,215 |
| 2023-12-04 | 102.40 | 104.40 | 101.20 | 103.20 | 103.20 | 26,562 |
| 2023-12-01 | 104.00 | 104.00 | 100.60 | 102.40 | 102.40 | 48,547 |
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.