Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	91.900	92.000	91.400	91.900	91.900	11,194
2022-07-01	91.000	91.900	91.000	91.100	91.100	8,123
2022-06-30	91.900	92.000	90.800	90.800	90.800	10,390
2022-06-29	92.000	92.000	91.800	92.000	92.000	6,688
2022-06-28	92.000	92.200	91.700	92.000	92.000	31,163
2022-06-27	91.300	92.300	91.000	91.900	91.900	24,175
2022-06-23	91.400	92.000	91.000	91.200	91.200	24,591
2022-06-22	91.700	92.100	90.700	91.400	91.400	21,439
2022-06-21	92.000	92.600	91.700	92.200	92.200	12,348
2022-06-20	92.600	92.700	92.000	92.000	92.000	17,457
2022-06-17	92.800	92.800	92.400	92.600	92.600	9,651
2022-06-16	94.000	94.000	92.500	92.500	92.500	21,344
2022-06-15	93.800	93.900	92.800	93.700	93.700	11,606
2022-06-14	93.500	93.500	92.800	93.300	93.300	16,163
2022-06-13	94.300	94.300	93.400	93.500	93.500	19,367
2022-06-10	94.500	95.600	94.000	94.300	94.300	16,994
2022-06-09	95.800	96.500	94.300	95.000	95.000	4,733
2022-06-08	96.000	96.600	95.000	95.800	95.800	17,359
2022-06-07	96.400	96.600	95.600	95.800	95.800	17,619
2022-06-03	96.400	96.600	95.800	96.400	96.400	3,654
2022-06-02	95.100	96.300	95.100	96.100	96.100	27,422
2022-06-01	95.000	95.300	94.600	95.100	95.100	11,091
2022-05-31	94.400	94.800	94.000	94.800	94.800	10,714
2022-05-30	94.000	94.400	93.400	94.000	94.000	11,966
2022-05-27	93.900	94.300	93.100	94.000	94.000	20,695
2022-05-25	94.400	94.400	93.600	93.900	93.900	5,947
2022-05-24	93.600	94.400	93.600	93.800	93.800	13,134
2022-05-23	93.500	94.300	93.500	93.900	93.900	8,183
2022-05-20	93.500	94.000	92.500	93.500	93.500	21,891
2022-05-19	92.800	93.500	92.500	93.500	93.500	8,437
2022-05-18	93.400	94.300	92.200	93.000	93.000	16,863
2022-05-17	93.300	93.700	92.600	93.200	93.200	14,947
2022-05-16	93.900	93.900	92.600	93.300	93.300	22,736
2022-05-13	93.400	94.100	92.900	93.900	93.900	30,257
2022-05-12	93.700	93.700	92.200	93.400	93.400	17,669
2022-05-11	93.400	93.900	92.600	93.800	93.800	25,844
2022-05-10	93.700	94.700	92.800	93.400	93.400	34,899
2022-05-09	95.300	95.300	93.000	93.700	93.700	39,021
2022-05-06	96.000	96.000	95.100	95.300	95.300	12,968
2022-05-05	95.800	96.400	95.700	96.000	96.000	11,145
2022-05-04	96.200	96.200	95.600	95.600	95.600	17,777
2022-05-03	95.800	96.500	95.100	95.900	95.900	10,722
2022-05-02	96.000	97.400	95.100	95.800	95.800	21,467
2022-04-29	96.100	96.100	95.400	96.000	96.000	9,632
2022-04-28	95.800	96.500	95.600	96.100	96.100	17,971
2022-04-27	96.600	96.900	95.900	96.000	96.000	15,620
2022-04-26	97.000	97.500	96.400	96.600	96.600	9,314
2022-04-25	97.500	98.000	96.000	97.000	97.000	18,409
2022-04-22	98.000	98.600	96.000	97.300	97.300	16,294
2022-04-21	98.000	99.000	97.800	98.100	98.100	18,985
2022-04-20	99.000	99.000	98.200	99.000	99.000	5,859
2022-04-19	98.900	99.400	98.500	99.100	99.100	7,739
2022-04-14	98.600	99.200	98.500	99.000	99.000	10,195
2022-04-13	98.600	99.300	98.500	98.500	98.500	13,363
2022-04-12	98.900	99.200	98.500	98.700	98.700	7,855
2022-04-11	98.700	99.000	98.500	98.500	98.500	6,284
2022-04-08	98.700	99.200	98.000	99.000	99.000	13,707
2022-04-07	99.000	99.000	98.000	98.600	98.600	12,483
2022-04-06	98.500	99.000	98.100	98.500	98.500	11,887
2022-04-05	99.100	99.600	98.100	98.500	98.500	16,056

← NewerPage 19 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.