Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	99.500	100.00	99.500	99.600	99.600	10,579
2023-09-06	98.900	99.600	98.700	99.500	99.500	42,040
2023-09-05	98.800	99.200	98.300	98.900	98.900	11,038
2023-09-04	99.000	99.600	98.100	99.000	99.000	5,410
2023-09-01	99.300	99.900	98.200	99.000	99.000	43,505
2023-08-31	100.20	100.20	99.300	99.300	99.300	41,248
2023-08-30	99.600	100.00	98.900	100.00	100.00	37,068
2023-08-29	99.400	99.500	98.300	99.300	99.300	9,441
2023-08-28	99.000	99.700	98.700	99.400	99.400	15,108
2023-08-25	99.600	99.900	98.700	99.000	99.000	7,410
2023-08-24	100.20	100.20	99.600	99.600	99.600	9,878
2023-08-23	100.00	100.40	99.200	100.20	100.20	57,157
2023-08-22	99.400	100.60	99.000	99.900	99.900	39,824
2023-08-21	100.00	101.40	99.300	100.60	100.60	9,261
2023-08-18	100.20	101.00	98.600	100.00	100.00	6,152
2023-08-17	100.80	101.80	100.00	100.20	100.20	9,103
2023-08-16	101.20	101.80	99.200	101.40	101.40	9,397
2023-08-15	101.80	102.80	100.80	101.20	101.20	26,527
2023-08-14	100.60	103.00	99.500	101.80	101.80	19,207
2023-08-11	100.20	102.60	99.600	100.60	100.60	32,205
2023-08-10	99.900	100.20	99.700	100.20	100.20	23,155
2023-08-09	100.00	100.00	99.600	99.700	99.700	10,925
2023-08-08	99.600	100.20	99.600	100.20	100.20	5,171
2023-08-07	100.20	100.20	99.600	100.00	100.00	7,450
2023-08-04	100.20	100.40	99.300	100.00	100.00	5,200
2023-08-03	100.00	100.40	99.600	100.20	100.20	5,465
2023-08-02	100.40	100.40	99.400	99.900	99.900	8,117
2023-08-01	100.40	100.40	100.00	100.20	100.20	2,119
2023-07-31	100.00	100.60	100.00	100.20	100.20	7,948
2023-07-28	100.20	100.20	99.800	100.00	100.00	6,018
2023-07-27	100.00	100.40	99.700	100.20	100.20	6,142
2023-07-26	100.20	100.40	99.700	100.00	100.00	13,251
2023-07-25	100.60	100.80	99.900	100.40	100.40	7,477
2023-07-24	100.20	100.60	99.600	100.60	100.60	17,104
2023-07-21	100.00	100.80	99.200	100.40	100.40	14,650
2023-07-20	99.900	100.00	99.000	100.00	100.00	19,079
2023-07-19	100.20	100.60	99.500	100.00	100.00	13,058
2023-07-18	100.80	100.80	99.200	100.20	100.20	19,267
2023-07-17	100.00	101.00	99.800	100.00	100.00	112,469
2023-07-14	102.40	102.40	99.700	100.20	100.20	11,001
2023-07-13	104.40	104.40	100.20	101.40	101.40	16,898
2023-07-12	100.00	105.00	99.800	104.40	104.40	43,009
2023-07-11	100.00	100.00	98.500	99.600	99.600	11,666
2023-07-10	100.40	100.40	99.800	100.00	100.00	5,588
2023-07-07	100.00	100.40	99.400	100.00	100.00	15,771
2023-07-06	99.500	100.20	99.100	100.00	100.00	15,373
2023-07-05	99.200	99.900	98.300	99.300	99.300	40,447
2023-07-04	99.300	99.400	98.300	99.000	99.000	15,782
2023-07-03	98.700	99.300	98.000	99.300	99.300	22,421
2023-06-30	98.000	98.400	97.700	98.400	98.400	19,358
2023-06-29	98.800	99.200	98.000	98.000	98.000	14,069
2023-06-28	99.300	99.300	98.400	98.500	98.500	13,299
2023-06-27	99.700	99.700	98.700	99.100	99.100	22,489
2023-06-26	98.500	99.700	98.100	99.700	99.700	41,296
2023-06-22	99.100	99.200	98.100	98.600	98.600	13,202
2023-06-21	97.600	99.200	97.400	99.200	99.200	67,559
2023-06-20	99.400	99.400	97.600	97.600	97.600	11,341
2023-06-19	98.300	99.400	98.200	99.400	99.400	63,056
2023-06-16	99.200	99.200	98.000	98.700	98.700	25,167
2023-06-15	95.800	99.300	95.400	99.200	99.200	326,746

← NewerPage 14 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.