Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	92.800	93.200	92.600	93.000	93.000	15,111
2022-12-16	93.100	93.200	92.700	93.000	93.000	8,811
2022-12-15	92.900	93.200	92.400	93.100	93.100	11,280
2022-12-14	92.800	93.200	92.400	92.900	92.900	13,601
2022-12-13	92.700	93.300	92.500	93.200	93.200	12,559
2022-12-12	93.200	93.200	92.600	92.900	92.900	5,219
2022-12-09	93.000	93.500	92.600	93.200	93.200	7,909
2022-12-08	93.000	93.600	92.600	93.000	93.000	8,919
2022-12-07	93.100	93.200	92.500	93.000	93.000	13,570
2022-12-06	93.300	93.700	93.000	93.400	93.400	12,515
2022-12-05	93.700	93.900	92.700	93.700	93.700	11,203
2022-12-02	93.500	93.900	93.400	93.700	93.700	6,435
2022-12-01	94.000	94.200	93.700	93.800	93.800	23,794
2022-11-30	94.000	94.000	93.500	94.000	94.000	7,768
2022-11-29	94.400	94.400	93.600	94.000	94.000	10,685
2022-11-28	94.200	94.400	93.600	94.400	94.400	4,239
2022-11-25	94.600	94.600	93.800	94.200	94.200	5,555
2022-11-24	95.400	95.400	93.500	94.600	94.600	18,599
2022-11-23	95.100	95.500	94.300	94.600	94.600	20,148
2022-11-22	94.600	95.000	94.300	95.000	95.000	5,671
2022-11-21	94.600	95.100	94.000	94.700	94.700	14,737
2022-11-18	94.800	95.100	94.100	94.600	94.600	28,226
2022-11-17	94.300	95.000	93.600	94.800	94.800	47,496
2022-11-16	92.100	94.300	92.100	93.600	93.600	68,127
2022-11-15	91.300	91.900	91.000	91.800	91.800	9,321
2022-11-14	91.200	91.300	90.500	91.000	91.000	21,120
2022-11-11	91.000	91.500	90.300	91.300	91.300	11,603
2022-11-10	90.200	91.000	89.900	91.000	91.000	7,455
2022-11-09	90.400	90.600	90.000	90.400	90.400	3,583
2022-11-08	90.400	90.800	89.800	90.400	90.400	12,663
2022-11-07	90.000	90.400	89.600	90.300	90.300	17,805
2022-11-04	90.300	90.600	89.900	90.100	90.100	4,852
2022-11-03	89.800	90.800	89.700	90.300	90.300	9,567
2022-11-02	90.000	90.700	89.300	90.100	90.100	3,905
2022-11-01	89.800	90.500	89.800	90.000	90.000	10,923
2022-10-31	90.500	90.500	89.900	90.100	90.100	5,669
2022-10-28	90.200	90.700	89.800	90.500	90.500	10,294
2022-10-27	90.300	90.800	90.100	90.700	90.700	8,587
2022-10-26	89.900	90.500	89.900	90.300	90.300	17,743
2022-10-25	89.800	90.000	89.500	89.700	89.700	36,364
2022-10-24	89.800	89.800	89.400	89.700	89.700	30,312
2022-10-21	89.800	89.900	89.500	89.800	89.800	16,646
2022-10-20	89.900	90.000	89.600	89.800	89.800	27,233
2022-10-19	90.000	90.900	89.500	89.600	89.600	18,135
2022-10-18	89.900	90.000	89.300	89.800	89.800	16,303
2022-10-17	89.900	90.400	89.400	89.900	89.900	11,977
2022-10-14	90.400	91.500	89.800	89.900	89.900	18,296
2022-10-13	90.500	90.500	90.000	90.400	90.400	5,402
2022-10-12	90.500	90.500	90.300	90.500	90.500	10,790
2022-10-11	90.200	90.900	90.200	90.500	90.500	10,512
2022-10-10	91.000	91.000	90.300	90.500	90.500	4,380
2022-10-07	91.000	91.400	90.200	90.900	90.900	21,295
2022-10-06	90.900	91.500	90.900	91.000	91.000	6,605
2022-10-05	92.500	92.500	90.900	90.900	90.900	21,051
2022-10-04	91.200	91.300	90.800	91.300	91.300	19,606
2022-10-03	91.200	91.200	90.800	91.200	91.200	7,454
2022-09-30	91.000	91.900	90.400	91.200	91.200	16,934
2022-09-29	90.100	91.000	89.100	90.400	90.400	21,578
2022-09-28	89.800	90.100	89.000	90.100	90.100	14,793
2022-09-27	90.100	92.000	89.000	89.800	89.800	22,023

← NewerPage 17 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.