Yubico AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	104.20	104.20	102.20	104.00	104.00	44,301
2023-11-29	103.20	104.60	102.40	104.20	104.20	27,502
2023-11-28	103.60	104.60	102.00	103.20	103.20	32,074
2023-11-27	106.20	108.40	103.60	103.60	103.60	89,382
2023-11-24	109.00	109.00	104.20	105.80	105.80	33,399
2023-11-23	102.60	110.00	102.60	109.00	109.00	220,774
2023-11-22	103.00	106.00	101.40	102.40	102.40	143,885
2023-11-21	101.80	104.00	99.800	102.40	102.40	125,443
2023-11-20	96.500	99.800	95.600	99.800	99.800	82,049
2023-11-17	93.300	97.200	93.300	96.400	96.400	53,406
2023-11-16	97.600	98.400	93.000	93.200	93.200	90,760
2023-11-15	97.000	99.400	96.400	97.100	97.100	57,893
2023-11-14	93.400	97.000	93.400	97.000	97.000	159,188
2023-11-13	102.20	102.60	93.300	93.300	93.300	230,881
2023-11-10	102.00	104.60	100.00	102.00	102.00	186,403
2023-11-09	105.00	111.20	105.00	109.80	109.80	76,473
2023-11-08	104.40	106.20	103.60	105.00	105.00	15,761
2023-11-07	101.60	105.00	101.40	104.40	104.40	63,741
2023-11-06	106.20	106.20	102.00	102.80	102.80	469,320
2023-11-03	106.20	108.40	105.40	106.20	106.20	73,739
2023-11-02	97.900	104.60	97.500	102.40	102.40	42,712
2023-11-01	98.400	98.900	97.000	97.900	97.900	21,859
2023-10-31	98.500	99.600	97.800	98.500	98.500	29,974
2023-10-30	97.500	100.00	97.500	98.500	98.500	14,057
2023-10-27	97.400	100.00	96.500	97.300	97.300	55,366
2023-10-26	100.00	100.00	97.100	97.300	97.300	42,037
2023-10-25	100.80	101.60	99.100	100.00	100.00	48,703
2023-10-24	99.400	103.00	99.400	100.80	100.80	113,983
2023-10-23	101.40	102.20	98.000	99.300	99.300	56,971
2023-10-20	106.00	106.00	101.40	101.40	101.40	72,897
2023-10-19	106.00	108.00	105.20	106.00	106.00	18,447
2023-10-18	109.60	109.60	105.40	106.20	106.20	55,698
2023-10-17	112.40	114.20	108.20	109.60	109.60	44,421
2023-10-16	113.60	116.60	111.80	112.40	112.40	37,825
2023-10-13	114.60	114.60	112.40	112.60	112.60	71,082
2023-10-12	113.40	115.40	113.40	114.60	114.60	26,174
2023-10-11	114.20	114.40	112.60	113.40	113.40	42,702
2023-10-10	112.60	115.20	112.40	114.40	114.40	137,723
2023-10-09	113.40	113.40	110.40	111.40	111.40	127,795
2023-10-06	112.00	113.00	110.40	112.80	112.80	55,815
2023-10-05	110.60	113.00	110.60	112.00	112.00	30,280
2023-10-04	114.40	114.80	110.20	111.60	111.60	39,851
2023-10-03	118.80	120.00	111.80	114.40	114.40	56,091
2023-10-02	118.00	121.20	118.00	118.80	118.80	58,611
2023-09-29	118.00	120.00	116.00	118.00	118.00	105,494
2023-09-28	117.80	118.80	115.40	116.60	116.60	60,438
2023-09-27	110.20	118.00	109.20	117.00	117.00	148,305
2023-09-26	110.60	111.40	109.20	110.00	110.00	58,608
2023-09-25	107.80	112.60	107.60	110.60	110.60	283,104
2023-09-22	104.60	105.00	103.40	104.60	104.60	48,935
2023-09-21	102.00	105.00	101.20	104.20	104.20	320,513
2023-09-20	99.100	99.100	99.100	99.100	99.100	0
2023-09-19	102.00	102.00	99.100	99.100	99.100	89,197
2023-09-18	102.00	103.80	100.80	101.40	101.40	77,074
2023-09-15	100.00	100.40	99.500	100.00	100.00	9,016
2023-09-14	99.700	100.40	99.600	100.00	100.00	3,508
2023-09-13	100.00	100.60	99.100	99.700	99.700	6,845
2023-09-12	100.60	100.60	99.600	100.00	100.00	11,361
2023-09-11	100.00	101.80	99.800	100.60	100.60	28,204
2023-09-08	101.40	101.40	99.000	99.000	99.000	21,685

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.