Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.440	40.960	39.600	40.260	40.260	173,008
2026-04-27	40.780	41.400	40.040	40.200	40.200	168,467
2026-04-24	41.760	42.000	40.300	40.700	40.700	299,483
2026-04-23	42.620	43.620	40.900	41.880	41.880	230,027
2026-04-22	43.680	43.760	42.360	43.080	43.080	232,360
2026-04-21	41.720	44.160	41.500	43.340	43.340	212,455
2026-04-20	42.000	42.720	40.420	41.740	41.740	373,342
2026-04-17	40.880	44.580	40.520	42.840	42.840	611,337
2026-04-16	40.000	41.340	39.140	40.840	40.840	311,241
2026-04-15	38.220	40.640	37.520	40.060	40.060	575,669
2026-04-14	36.140	38.480	35.840	37.880	37.880	558,065
2026-04-13	34.800	36.980	33.740	35.740	35.740	813,246
2026-04-10	34.420	35.320	33.940	34.920	34.920	472,868
2026-04-09	34.300	34.620	32.620	33.940	33.940	524,926
2026-04-08	33.940	35.700	33.800	34.360	34.360	760,527
2026-04-07	35.520	35.740	32.240	32.340	32.340	673,242
2026-04-02	37.290	37.290	34.840	35.010	35.010	249,460
2026-04-01	35.990	37.340	35.250	37.290	37.290	481,207
2026-03-31	32.250	35.800	32.250	34.840	34.840	1,116,039
2026-03-30	33.300	33.300	30.790	32.240	32.240	1,150,680
2026-03-27	32.000	33.900	29.550	32.740	32.740	3,037,887
2026-03-26	44.990	46.150	30.780	30.780	30.780	1,033,719
2026-03-25	45.170	46.510	44.860	45.010	45.010	278,941
2026-03-24	47.200	47.200	44.110	44.740	44.740	325,987
2026-03-23	44.970	47.300	44.200	46.260	46.260	191,523
2026-03-20	46.810	46.980	45.470	45.720	45.720	244,527
2026-03-19	45.260	46.560	44.480	46.170	46.170	217,892
2026-03-18	48.910	48.910	44.700	45.440	45.440	370,195
2026-03-17	48.410	48.750	47.500	48.280	48.280	163,190
2026-03-16	49.510	49.610	47.900	48.570	48.570	145,005
2026-03-13	48.590	49.610	47.800	48.970	48.970	162,782
2026-03-12	48.420	49.620	48.130	48.640	48.640	180,725
2026-03-11	48.610	49.840	47.700	48.450	48.450	256,507
2026-03-10	49.010	50.300	48.060	48.300	48.300	226,691
2026-03-09	49.630	49.630	48.050	48.050	48.050	261,256
2026-03-06	51.040	51.980	49.400	49.600	49.600	249,450
2026-03-05	49.960	51.600	49.370	50.880	50.880	190,597
2026-03-04	50.680	50.760	49.600	49.870	49.870	198,725
2026-03-03	50.320	51.000	49.410	50.520	50.520	246,353
2026-03-02	50.880	51.720	49.220	50.400	50.400	212,153
2026-02-27	52.240	52.580	50.420	51.060	51.060	333,872
2026-02-26	50.520	52.820	50.520	52.180	52.180	351,203
2026-02-25	50.020	51.320	49.520	50.200	50.200	201,568
2026-02-24	51.500	51.500	49.800	49.800	49.800	294,572
2026-02-23	52.440	53.320	51.240	51.240	51.240	199,270
2026-02-20	52.200	52.880	51.400	52.560	52.560	520,590
2026-02-19	51.080	54.500	50.520	52.220	52.220	604,798
2026-02-18	50.540	51.400	49.930	50.880	50.880	666,100
2026-02-17	52.620	52.620	50.100	50.580	50.580	423,017
2026-02-16	53.920	54.440	52.280	52.620	52.620	227,504
2026-02-13	52.720	55.320	52.160	54.080	54.080	941,304
2026-02-12	57.000	58.280	52.380	52.660	52.660	2,453,686
2026-02-11	66.900	66.900	62.800	63.840	63.840	321,586
2026-02-10	62.020	67.300	61.560	66.900	66.900	277,553
2026-02-09	61.560	62.300	61.460	61.800	61.800	139,840
2026-02-06	61.940	61.940	60.640	61.400	61.400	219,991
2026-02-05	62.800	63.640	61.520	61.960	61.960	199,536
2026-02-04	63.740	64.360	62.720	63.460	63.460	220,778
2026-02-03	65.220	66.300	63.800	63.920	63.920	197,262
2026-02-02	66.020	66.160	64.800	65.300	65.300	209,834

← NewerPage 3 of 5 · 249 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.