Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	90.900	90.900	89.900	90.000	90.000	45,718
2022-09-23	90.900	91.000	90.600	90.900	90.900	11,871
2022-09-22	91.500	91.500	90.800	90.900	90.900	20,102
2022-09-21	91.400	92.000	91.400	91.500	91.500	9,666
2022-09-20	92.600	93.200	91.300	91.700	91.700	29,276
2022-09-19	92.100	92.400	91.000	92.400	92.400	8,425
2022-09-16	92.100	93.200	91.900	92.400	92.400	7,300
2022-09-15	92.300	93.400	92.100	92.100	92.100	3,988
2022-09-14	92.500	92.700	91.900	92.300	92.300	14,755
2022-09-13	93.100	93.100	92.600	93.100	93.100	3,206
2022-09-12	93.600	94.000	92.600	93.100	93.100	3,961
2022-09-09	93.200	93.700	92.200	93.600	93.600	7,543
2022-09-08	92.500	93.800	92.500	93.300	93.300	7,958
2022-09-07	92.500	93.000	92.000	93.000	93.000	10,105
2022-09-06	92.300	92.900	92.300	92.600	92.600	3,919
2022-09-05	93.200	93.200	92.400	92.800	92.800	10,099
2022-09-02	93.100	93.900	93.000	93.600	93.600	5,632
2022-09-01	94.100	94.900	93.000	93.600	93.600	12,682
2022-08-31	93.900	94.100	93.100	94.100	94.100	5,896
2022-08-30	94.000	94.900	93.100	93.900	93.900	14,944
2022-08-29	94.400	94.400	93.200	94.000	94.000	15,105
2022-08-26	94.700	95.900	94.400	94.400	94.400	6,773
2022-08-25	94.800	95.000	94.100	94.700	94.700	5,786
2022-08-24	95.300	95.600	94.100	94.600	94.600	5,971
2022-08-23	94.600	95.300	94.200	94.800	94.800	5,461
2022-08-22	95.000	95.100	94.000	94.600	94.600	9,664
2022-08-19	96.300	96.300	95.000	95.100	95.100	11,158
2022-08-18	95.900	96.300	95.100	96.300	96.300	9,699
2022-08-17	96.300	96.700	95.900	95.900	95.900	16,362
2022-08-16	95.700	96.600	95.700	96.600	96.600	9,075
2022-08-15	95.800	96.100	95.600	95.700	95.700	7,794
2022-08-12	95.400	96.200	95.400	95.800	95.800	5,599
2022-08-11	95.400	95.500	95.000	95.400	95.400	7,781
2022-08-10	95.000	95.500	94.100	95.300	95.300	11,813
2022-08-09	95.100	95.800	94.100	95.500	95.500	6,036
2022-08-08	96.300	96.800	94.900	95.100	95.100	10,191
2022-08-05	96.100	96.900	94.000	96.300	96.300	13,696
2022-08-04	96.200	96.200	95.500	96.100	96.100	5,130
2022-08-03	94.900	96.500	94.900	96.100	96.100	13,312
2022-08-02	95.000	95.100	94.500	94.800	94.800	15,164
2022-08-01	95.100	95.900	94.500	94.800	94.800	18,979
2022-07-29	94.800	95.200	94.300	95.000	95.000	9,109
2022-07-28	94.400	94.800	94.200	94.800	94.800	8,556
2022-07-27	94.600	94.600	93.300	94.400	94.400	11,746
2022-07-26	93.000	94.300	92.800	94.000	94.000	8,091
2022-07-25	93.700	93.700	93.100	93.100	93.100	9,297
2022-07-22	93.300	93.700	92.500	93.700	93.700	28,885
2022-07-21	92.800	93.300	92.700	93.300	93.300	8,517
2022-07-20	92.800	93.200	92.800	93.200	93.200	3,982
2022-07-19	92.900	93.000	92.100	92.900	92.900	4,315
2022-07-18	92.900	93.400	92.500	92.900	92.900	5,282
2022-07-15	92.700	93.300	92.400	93.000	93.000	8,524
2022-07-14	93.000	93.100	92.300	92.700	92.700	14,365
2022-07-13	92.800	93.000	92.600	93.000	93.000	4,686
2022-07-12	91.700	93.000	91.700	92.800	92.800	2,351
2022-07-11	92.500	93.200	91.600	91.600	91.600	13,295
2022-07-08	92.900	93.300	92.200	92.500	92.500	7,687
2022-07-07	92.500	92.800	92.100	92.100	92.100	9,654
2022-07-06	92.500	92.900	91.700	92.500	92.500	17,073
2022-07-05	91.800	92.300	91.700	92.300	92.300	14,940

← NewerPage 18 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.