Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	96.200	96.200	94.800	96.000	96.000	22,787
2023-06-13	96.200	96.300	95.400	96.200	96.200	67,870
2023-06-12	96.300	96.600	95.600	96.300	96.300	65,528
2023-06-09	96.100	96.300	95.800	96.300	96.300	14,610
2023-06-08	95.700	96.100	95.200	96.000	96.000	13,497
2023-06-07	95.300	96.300	95.100	96.300	96.300	29,619
2023-06-05	95.300	95.300	95.000	95.300	95.300	16,116
2023-06-02	95.300	95.600	95.000	95.300	95.300	20,419
2023-06-01	95.600	95.700	95.000	95.200	95.200	70,370
2023-05-31	95.900	95.900	95.000	95.600	95.600	16,518
2023-05-30	95.600	96.200	95.300	95.900	95.900	28,085
2023-05-29	95.800	96.000	95.200	95.600	95.600	23,544
2023-05-26	96.600	96.600	95.500	95.800	95.800	14,187
2023-05-25	95.600	97.800	95.300	96.600	96.600	29,537
2023-05-24	96.500	96.500	95.500	95.700	95.700	9,735
2023-05-23	96.900	96.900	96.200	96.500	96.500	13,105
2023-05-22	97.000	97.300	95.600	97.000	97.000	54,620
2023-05-19	97.700	97.700	97.000	97.200	97.200	21,781
2023-05-17	98.500	98.500	97.200	97.700	97.700	17,855
2023-05-16	98.600	98.600	98.000	98.300	98.300	12,385
2023-05-15	99.300	99.300	98.500	98.600	98.600	9,008
2023-05-12	98.500	99.300	98.100	99.300	99.300	27,150
2023-05-11	98.800	99.100	98.300	98.800	98.800	44,695
2023-05-10	99.400	99.500	98.500	99.000	99.000	48,295
2023-05-09	99.300	99.500	98.900	99.500	99.500	38,431
2023-05-08	99.200	99.800	99.000	99.400	99.400	26,083
2023-05-05	98.300	99.700	98.100	99.200	99.200	42,981
2023-05-04	98.100	98.300	97.500	98.300	98.300	73,356
2023-05-03	98.500	98.500	97.600	98.200	98.200	38,226
2023-05-02	100.00	100.20	98.400	98.800	98.800	20,934
2023-04-28	100.20	100.40	99.500	100.00	100.00	54,249
2023-04-27	101.80	101.80	99.400	100.00	100.00	133,664
2023-04-26	102.40	102.40	100.40	101.80	101.80	184,338
2023-04-25	103.40	103.40	101.80	102.40	102.40	92,980
2023-04-24	103.00	104.20	101.80	103.60	103.60	161,577
2023-04-21	101.20	103.00	99.800	103.00	103.00	178,427
2023-04-20	103.60	103.60	100.60	101.00	101.00	208,025
2023-04-19	105.00	107.60	101.80	103.60	103.60	1,152,444
2023-04-18	95.800	96.500	95.800	96.500	96.500	22,036
2023-04-17	95.900	96.200	95.300	96.000	96.000	13,433
2023-04-14	95.800	96.400	95.700	96.100	96.100	18,539
2023-04-13	95.800	96.300	95.500	95.800	95.800	27,363
2023-04-12	95.400	95.900	94.600	95.900	95.900	13,335
2023-04-11	95.300	96.000	95.200	95.800	95.800	7,709
2023-04-06	95.200	96.200	95.000	95.600	95.600	7,227
2023-04-05	95.200	96.300	95.000	95.400	95.400	12,026
2023-04-04	96.000	96.000	95.000	95.100	95.100	11,488
2023-04-03	95.500	95.500	94.800	94.800	94.800	30,280
2023-03-31	95.800	95.800	95.300	95.600	95.600	13,411
2023-03-30	95.500	96.000	95.400	95.900	95.900	3,468
2023-03-29	95.000	95.800	95.000	95.500	95.500	8,711
2023-03-28	95.800	95.800	94.600	95.300	95.300	21,757
2023-03-27	95.500	96.000	95.500	95.800	95.800	3,451
2023-03-24	95.800	95.800	95.000	95.500	95.500	5,343
2023-03-23	96.000	96.000	95.400	95.400	95.400	5,314
2023-03-22	96.300	96.300	95.500	96.000	96.000	16,286
2023-03-21	95.500	96.500	95.500	96.300	96.300	16,057
2023-03-20	95.600	96.400	95.000	96.300	96.300	21,934
2023-03-17	95.700	96.600	95.500	95.700	95.700	12,136
2023-03-16	96.600	96.600	95.600	95.600	95.600	5,691

← NewerPage 15 of 21 · 1,257 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.