Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	98.500	99.500	98.500	99.100	99.100	6,288
2022-04-01	98.400	98.500	98.300	98.500	98.500	9,404
2022-03-31	97.520	98.500	97.180	98.400	98.400	17,953
2022-03-30	98.120	98.400	97.800	98.000	98.000	22,673
2022-03-29	100.00	100.00	97.500	98.120	98.120	95,299
2022-03-28	98.340	99.000	98.100	98.500	98.500	5,920
2022-03-25	98.800	99.000	98.340	98.340	98.340	16,153
2022-03-24	98.720	99.000	98.700	98.980	98.980	8,839
2022-03-23	99.600	100.00	98.500	98.720	98.720	16,407
2022-03-22	99.480	99.780	99.100	99.200	99.200	15,905
2022-03-21	99.200	99.480	98.700	99.480	99.480	7,051
2022-03-18	99.400	99.500	98.360	99.500	99.500	10,572
2022-03-17	99.080	99.480	98.280	99.420	99.420	21,846
2022-03-16	98.900	99.100	98.140	99.080	99.080	6,157
2022-03-15	98.000	98.900	98.000	98.880	98.880	19,597
2022-03-14	98.180	98.900	98.040	98.600	98.600	5,851
2022-03-11	97.000	98.880	96.000	98.180	98.180	30,992
2022-03-10	96.000	97.900	96.000	96.540	96.540	40,025
2022-03-09	96.300	97.800	95.060	96.460	96.460	32,987
2022-03-08	95.600	96.840	95.120	95.600	95.600	28,883
2022-03-07	96.960	96.960	94.000	95.600	95.600	48,793
2022-03-04	97.400	97.400	96.460	97.000	97.000	48,708
2022-03-03	98.500	98.940	97.120	97.400	97.400	31,407
2022-03-02	98.040	99.000	97.520	98.280	98.280	57,715
2022-03-01	98.860	99.600	98.080	98.260	98.260	18,034
2022-02-28	98.260	99.400	97.600	99.380	99.380	18,616
2022-02-25	98.260	99.840	98.260	99.300	99.300	25,373
2022-02-24	98.480	99.000	97.500	98.000	98.000	88,539
2022-02-23	100.30	100.90	99.500	100.00	100.00	18,431
2022-02-22	98.140	101.00	98.140	100.00	100.00	104,759
2022-02-21	98.920	99.360	98.400	98.900	98.900	68,279
2022-02-18	99.000	99.920	98.660	99.300	99.300	98,356
2022-02-17	99.600	99.900	99.100	99.820	99.820	23,344
2022-02-16	100.00	100.20	99.500	99.620	99.620	10,843
2022-02-15	99.500	100.20	99.500	100.00	100.00	13,307
2022-02-14	99.560	99.940	98.560	99.700	99.700	42,320
2022-02-11	100.50	100.50	100.15	100.20	100.20	20,768
2022-02-10	100.80	100.95	100.10	100.55	100.55	16,827
2022-02-09	100.00	100.70	100.00	100.60	100.60	16,440
2022-02-08	100.00	100.80	99.900	100.00	100.00	7,529
2022-02-07	99.980	100.50	99.840	100.00	100.00	41,299
2022-02-04	101.80	102.05	99.400	99.840	99.840	46,661
2022-02-03	100.15	100.70	100.05	100.30	100.30	15,205
2022-02-02	100.80	101.05	100.00	100.15	100.15	61,905
2022-02-01	101.20	101.85	100.75	100.75	100.75	12,415
2022-01-31	100.80	101.20	100.35	101.15	101.15	18,957
2022-01-28	101.30	101.30	100.35	100.90	100.90	8,925
2022-01-27	100.60	101.35	100.20	100.75	100.75	85,126
2022-01-26	100.05	101.35	100.00	100.60	100.60	107,885
2022-01-25	100.30	101.40	99.900	100.35	100.35	31,427
2022-01-24	102.70	102.70	100.10	100.30	100.30	58,667
2022-01-21	102.50	102.85	102.10	102.75	102.75	36,936
2022-01-20	101.55	102.85	101.55	102.50	102.50	17,138
2022-01-19	102.00	103.40	101.50	101.50	101.50	57,491
2022-01-18	103.00	103.00	101.00	102.00	102.00	74,294
2022-01-17	103.10	103.45	102.70	103.10	103.10	58,070
2022-01-14	102.15	103.00	101.75	102.60	102.60	29,825
2022-01-13	102.45	102.70	101.90	102.15	102.15	24,654
2022-01-12	102.55	103.00	102.00	102.45	102.45	51,419
2022-01-11	101.50	103.00	101.50	102.55	102.55	27,244

← NewerPage 20 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.