Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	60.800	61.600	60.500	60.950	60.950	108,769
2026-07-23	64.300	64.300	60.200	60.850	60.850	83,584
2026-07-22	65.950	66.950	63.800	64.350	64.350	122,872
2026-07-21	66.000	67.900	64.750	66.000	66.000	225,920
2026-07-20	64.400	67.300	63.500	66.000	66.000	299,744
2026-07-17	63.250	64.350	61.700	64.350	64.350	188,192
2026-07-16	60.100	63.250	58.850	63.250	63.250	165,855
2026-07-15	60.200	60.750	57.850	60.050	60.050	200,759
2026-07-14	60.250	60.450	57.700	59.050	59.050	139,557
2026-07-13	59.000	60.450	58.500	60.450	60.450	92,042
2026-07-10	59.600	60.800	58.200	59.650	59.650	369,247
2026-07-09	56.700	59.100	56.250	59.100	59.100	130,613
2026-07-08	57.750	57.750	54.800	56.400	56.400	209,529
2026-07-07	59.200	59.850	57.250	58.000	58.000	172,544
2026-07-06	60.100	60.100	56.600	59.200	59.200	176,546
2026-07-03	61.250	61.250	59.350	60.100	60.100	67,937
2026-07-02	61.800	62.700	60.050	60.900	60.900	192,335
2026-07-01	59.000	62.000	57.700	61.900	61.900	148,280
2026-06-30	58.550	59.750	57.900	58.950	58.950	285,984
2026-06-29	57.400	58.900	57.300	58.350	58.350	585,415
2026-06-26	57.050	57.650	53.500	57.350	57.350	505,311
2026-06-25	55.350	57.350	55.000	56.550	56.550	250,263
2026-06-24	55.700	56.500	54.800	55.800	55.800	255,935
2026-06-23	55.550	56.400	54.200	55.350	55.350	218,027
2026-06-22	54.050	56.100	53.500	55.550	55.550	210,953
2026-06-18	57.950	57.950	54.250	54.300	54.300	700,240
2026-06-17	58.400	59.000	57.300	58.050	58.050	171,158
2026-06-16	57.600	58.650	56.150	57.750	57.750	236,192
2026-06-15	59.000	61.600	57.550	57.550	57.550	398,165
2026-06-12	54.900	57.200	54.000	56.850	56.850	260,510
2026-06-11	55.000	55.050	53.500	54.300	54.300	269,418
2026-06-10	54.550	56.050	53.550	55.250	55.250	139,639
2026-06-09	56.950	57.550	54.500	54.500	54.500	285,284
2026-06-08	55.900	58.000	55.050	57.100	57.100	445,175
2026-06-05	59.550	60.550	57.250	57.400	57.400	257,862
2026-06-04	61.050	61.550	58.900	59.750	59.750	235,025
2026-06-03	64.550	65.150	60.850	61.050	61.050	305,841
2026-06-02	68.400	70.000	63.900	64.350	64.350	715,000
2026-06-01	61.350	66.750	59.900	64.500	64.500	514,438
2026-05-29	63.550	63.550	58.800	61.400	61.400	2,368,981
2026-05-28	62.100	62.900	59.600	62.900	62.900	265,472
2026-05-27	65.150	66.650	62.600	62.950	62.950	360,787
2026-05-26	65.350	65.400	62.400	63.500	63.500	285,890
2026-05-25	67.500	67.900	64.700	65.400	65.400	378,598
2026-05-22	62.450	67.800	61.800	67.450	67.450	561,279
2026-05-21	62.300	62.850	60.450	62.200	62.200	515,228
2026-05-20	57.000	61.350	56.750	60.750	60.750	389,768
2026-05-19	56.350	57.850	55.600	57.850	57.850	297,772
2026-05-18	57.500	57.900	55.750	56.300	56.300	295,373
2026-05-15	54.950	58.350	54.950	57.400	57.400	553,217
2026-05-13	54.900	55.500	52.350	54.900	54.900	185,263
2026-05-12	55.650	55.650	53.900	54.850	54.850	213,805
2026-05-11	53.700	57.150	52.100	55.700	55.700	471,355
2026-05-08	49.880	54.100	48.960	53.700	53.700	465,445
2026-05-07	52.300	54.150	50.050	50.550	50.550	568,051
2026-05-06	46.640	54.200	45.880	52.300	52.300	1,461,220
2026-05-05	49.660	51.150	45.240	46.660	46.660	1,408,220
2026-05-04	45.180	52.300	45.180	48.760	48.760	1,610,965
2026-04-30	40.960	43.900	40.340	42.680	42.680	400,061
2026-04-29	40.560	40.980	39.800	40.840	40.840	114,717

← NewerPage 2 of 21 · 1,259 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.