Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	101.50	103.00	101.50	102.55	102.55	27,244
2022-01-10	103.70	103.95	101.20	101.50	101.50	62,276
2022-01-07	102.00	104.00	101.90	103.65	103.65	73,692
2022-01-05	101.60	102.10	101.60	102.00	102.00	24,800
2022-01-04	101.95	101.95	101.00	101.60	101.60	31,179
2022-01-03	101.10	101.25	100.60	101.25	101.25	23,412
2021-12-30	100.60	101.10	100.50	101.10	101.10	31,877
2021-12-29	100.90	100.95	100.50	100.60	100.60	19,648
2021-12-28	100.75	100.90	100.35	100.90	100.90	299,911
2021-12-27	100.70	100.75	100.20	100.70	100.70	44,292
2021-12-23	100.45	100.80	100.25	100.50	100.50	17,009
2021-12-22	100.30	100.80	100.25	100.40	100.40	9,660
2021-12-21	100.40	100.40	100.00	100.25	100.25	21,223
2021-12-20	100.30	100.60	99.160	100.50	100.50	11,415
2021-12-17	100.05	100.50	99.000	100.50	100.50	52,611
2021-12-16	99.640	100.20	99.200	100.00	100.00	77,911
2021-12-15	100.00	100.20	99.200	100.20	100.20	62,245
2021-12-14	100.75	100.75	99.640	99.900	99.900	112,628
2021-12-13	100.75	101.00	100.65	100.80	100.80	25,811
2021-12-10	101.35	101.35	100.45	100.65	100.65	16,507
2021-12-09	101.35	101.50	101.20	101.35	101.35	18,236
2021-12-08	101.40	101.65	100.65	101.35	101.35	20,880
2021-12-07	100.35	101.50	100.20	101.40	101.40	35,525
2021-12-06	100.25	100.75	100.00	100.10	100.10	24,553
2021-12-03	100.10	100.45	98.800	100.25	100.25	41,553
2021-12-02	100.80	101.05	99.800	100.00	100.00	68,605
2021-12-01	101.00	101.25	100.40	101.05	101.05	22,625
2021-11-30	100.80	101.00	100.50	101.00	101.00	7,995
2021-11-29	100.80	101.25	100.70	100.75	100.75	13,124
2021-11-26	100.25	101.45	100.00	100.80	100.80	34,198
2021-11-25	101.80	102.10	100.50	101.20	101.20	45,262
2021-11-24	102.00	102.05	101.20	101.80	101.80	17,733
2021-11-23	102.25	102.25	101.00	101.90	101.90	51,702
2021-11-22	103.15	103.15	102.10	102.25	102.25	16,577
2021-11-19	103.20	103.30	102.00	103.15	103.15	34,818
2021-11-18	103.40	103.60	103.00	103.10	103.10	7,469
2021-11-17	104.15	104.30	102.30	103.40	103.40	32,652
2021-11-16	103.95	104.45	103.30	104.15	104.15	10,168
2021-11-15	104.05	104.50	103.10	103.95	103.95	10,648
2021-11-12	103.90	104.00	102.85	103.90	103.90	13,981
2021-11-11	103.40	104.65	102.45	103.90	103.90	21,526
2021-11-10	102.50	104.00	102.25	103.75	103.75	13,139
2021-11-09	102.35	103.95	101.85	103.00	103.00	12,424
2021-11-08	102.65	102.70	102.00	102.35	102.35	14,249
2021-11-05	101.10	102.80	101.10	102.65	102.65	15,326
2021-11-04	101.85	102.35	101.85	102.10	102.10	9,890
2021-11-03	102.05	102.80	101.65	101.85	101.85	7,346
2021-11-02	102.20	102.45	102.00	102.10	102.10	9,599
2021-11-01	103.95	103.95	101.65	102.20	102.20	16,979
2021-10-29	102.40	104.00	101.60	104.00	104.00	19,020
2021-10-28	101.75	102.40	101.55	102.40	102.40	9,760
2021-10-27	101.60	102.40	101.25	101.75	101.75	8,394
2021-10-26	101.50	102.45	101.50	101.60	101.60	13,610
2021-10-25	102.20	102.50	101.50	101.50	101.50	13,957
2021-10-22	101.60	102.60	101.50	102.00	102.00	10,518
2021-10-21	102.00	102.85	101.00	102.30	102.30	21,224
2021-10-20	102.00	103.00	101.50	102.90	102.90	28,373
2021-10-19	103.00	103.25	101.50	102.00	102.00	25,868

← NewerPage 21 of 21 · 1,258 trading days

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.