Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	96.100	96.700	96.000	96.100	96.100	12,157
2023-03-14	96.200	96.600	96.000	96.300	96.300	17,034
2023-03-13	96.800	97.000	96.200	96.400	96.400	47,890
2023-03-10	96.400	97.100	96.200	96.600	96.600	7,544
2023-03-09	96.500	97.100	96.500	96.800	96.800	4,072
2023-03-08	96.600	97.100	96.600	97.100	97.100	11,623
2023-03-07	96.700	97.000	96.500	96.700	96.700	10,632
2023-03-06	96.500	97.100	96.500	96.700	96.700	12,820
2023-03-03	96.800	97.200	96.400	96.600	96.600	10,115
2023-03-02	96.800	97.200	96.500	96.800	96.800	3,706
2023-03-01	97.400	97.700	96.400	96.800	96.800	8,198
2023-02-28	97.100	97.700	95.600	96.900	96.900	50,265
2023-02-27	97.300	97.800	96.900	97.800	97.800	5,340
2023-02-24	97.600	98.100	97.200	97.400	97.400	27,670
2023-02-23	98.000	98.100	97.500	97.600	97.600	15,370
2023-02-22	97.700	98.200	97.500	97.800	97.800	7,199
2023-02-21	98.000	98.400	97.800	98.000	98.000	6,579
2023-02-20	98.600	98.800	97.600	98.400	98.400	8,131
2023-02-17	97.700	98.800	96.800	98.500	98.500	23,571
2023-02-16	98.000	98.200	97.400	97.800	97.800	23,977
2023-02-15	97.700	98.600	97.600	98.300	98.300	27,527
2023-02-14	96.500	97.800	96.500	97.700	97.700	29,874
2023-02-13	96.700	96.700	96.200	96.500	96.500	24,967
2023-02-10	96.900	97.000	96.100	96.700	96.700	10,066
2023-02-09	96.700	97.100	96.600	97.100	97.100	7,570
2023-02-08	96.700	97.500	96.300	96.700	96.700	9,246
2023-02-07	96.900	96.900	96.300	96.700	96.700	4,026
2023-02-06	96.800	97.400	96.400	96.900	96.900	6,524
2023-02-03	96.500	97.300	96.400	96.800	96.800	7,763
2023-02-02	96.700	97.400	96.000	97.000	97.000	24,474
2023-02-01	97.100	97.100	96.400	97.000	97.000	14,886
2023-01-31	97.100	97.600	96.500	97.200	97.200	15,446
2023-01-30	97.200	97.200	95.900	97.200	97.200	8,634
2023-01-27	97.000	97.500	96.700	97.200	97.200	37,720
2023-01-26	96.800	97.000	95.300	97.000	97.000	23,654
2023-01-25	96.000	97.000	95.200	96.900	96.900	20,924
2023-01-24	96.200	96.300	94.600	95.900	95.900	26,573
2023-01-23	96.700	96.700	96.100	96.200	96.200	5,396
2023-01-20	96.000	96.400	95.700	96.200	96.200	13,242
2023-01-19	96.000	96.800	95.600	96.000	96.000	13,173
2023-01-18	95.900	96.200	95.700	96.000	96.000	15,206
2023-01-17	96.200	96.200	95.800	95.900	95.900	5,598
2023-01-16	95.800	96.300	95.800	96.100	96.100	14,147
2023-01-13	96.400	96.400	95.600	95.800	95.800	14,830
2023-01-12	96.500	96.700	96.000	96.400	96.400	24,328
2023-01-11	96.200	96.800	95.700	96.500	96.500	49,627
2023-01-10	96.100	96.500	95.600	96.200	96.200	24,488
2023-01-09	96.700	96.700	95.800	96.300	96.300	16,905
2023-01-05	96.300	96.700	95.500	96.700	96.700	11,288
2023-01-04	96.200	96.300	95.600	96.300	96.300	30,600
2023-01-03	95.700	96.400	95.300	96.200	96.200	47,247
2023-01-02	94.800	95.700	94.700	95.500	95.500	35,465
2022-12-30	94.800	95.100	94.400	94.700	94.700	32,968
2022-12-29	93.400	94.900	93.000	94.900	94.900	67,166
2022-12-28	93.800	93.800	93.000	93.400	93.400	7,149
2022-12-27	93.800	93.900	93.500	93.800	93.800	20,396
2022-12-23	94.000	94.000	92.000	93.800	93.800	23,411
2022-12-22	93.200	94.300	93.000	93.600	93.600	21,574
2022-12-21	93.000	93.500	92.600	93.200	93.200	20,396
2022-12-20	93.000	93.000	92.600	93.000	93.000	5,096

← NewerPage 16 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.