Yubico AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	66.840	67.740	65.080	66.320	66.320	156,295
2026-01-29	68.480	68.480	66.100	66.100	66.100	243,460
2026-01-28	68.860	68.960	67.500	68.460	68.460	169,564
2026-01-27	68.720	69.480	68.200	68.840	68.840	92,137
2026-01-26	68.500	68.660	67.500	68.160	68.160	124,679
2026-01-23	71.480	71.480	69.060	69.100	69.100	186,893
2026-01-22	70.020	72.000	70.020	71.320	71.320	141,933
2026-01-21	68.720	70.300	67.840	69.640	69.640	236,770
2026-01-20	70.340	70.360	67.500	68.900	68.900	325,791
2026-01-19	72.980	72.980	69.540	70.800	70.800	243,410
2026-01-16	75.800	76.440	73.700	73.700	73.700	179,030
2026-01-15	74.980	76.480	74.600	75.720	75.720	192,377
2026-01-14	76.620	80.500	74.000	74.400	74.400	425,421
2026-01-13	70.940	79.540	70.060	76.000	76.000	768,196
2026-01-12	69.800	70.960	69.560	70.960	70.960	129,967
2026-01-09	70.020	70.440	68.260	69.520	69.520	282,462
2026-01-08	70.980	72.140	70.420	70.420	70.420	154,501
2026-01-07	70.500	71.500	69.160	71.220	71.220	579,761
2026-01-05	72.600	73.600	71.940	71.980	71.980	212,527
2026-01-02	77.020	77.020	72.900	73.000	73.000	304,182
2025-12-30	76.860	77.320	75.700	76.420	76.420	289,202
2025-12-29	76.940	77.720	76.000	77.000	77.000	246,410
2025-12-23	76.720	77.000	75.500	76.900	76.900	263,504
2025-12-22	76.480	77.500	76.180	76.800	76.800	205,659
2025-12-19	77.020	77.500	74.980	76.320	76.320	344,716
2025-12-18	77.760	78.100	74.220	76.680	76.680	598,844
2025-12-17	81.700	84.000	77.700	77.720	77.720	782,417
2025-12-16	81.460	82.400	80.320	81.880	81.880	306,155
2025-12-15	80.240	82.580	79.440	82.420	82.420	316,247
2025-12-12	79.040	81.560	78.500	80.340	80.340	274,689
2025-12-11	76.620	79.520	76.000	78.260	78.260	178,213
2025-12-10	77.020	78.440	76.560	77.020	77.020	224,614
2025-12-09	77.920	78.620	76.940	77.000	77.000	221,786
2025-12-08	80.200	80.560	77.440	77.440	77.440	295,707
2025-12-05	81.420	83.000	81.200	82.060	82.060	133,475
2025-12-04	80.860	81.620	78.800	81.620	81.620	394,487
2025-12-03	83.680	84.180	80.800	80.800	80.800	267,888
2025-12-02	85.020	85.060	83.540	83.700	83.700	206,431
2025-12-01	89.260	89.260	85.000	85.600	85.600	262,598
2025-11-28	90.580	90.660	88.620	89.240	89.240	435,782
2025-11-27	91.020	91.420	89.640	90.560	90.560	112,162
2025-11-26	93.380	93.720	90.600	90.800	90.800	138,440
2025-11-25	90.320	93.600	89.400	93.380	93.380	216,664
2025-11-24	90.300	91.680	88.500	89.660	89.660	226,202
2025-11-21	89.860	92.880	88.000	89.700	89.700	327,967
2025-11-20	88.440	92.300	88.440	91.500	91.500	244,797
2025-11-19	88.380	90.320	87.200	88.120	88.120	97,013
2025-11-18	88.340	91.000	87.000	87.580	87.580	180,254
2025-11-17	90.440	92.000	87.160	87.360	87.360	197,553
2025-11-14	90.480	90.500	85.700	88.000	88.000	248,686
2025-11-13	96.020	97.940	89.820	90.700	90.700	298,941
2025-11-12	91.980	97.780	90.920	95.420	95.420	449,120
2025-11-11	94.620	95.000	92.500	93.200	93.200	151,881
2025-11-10	93.780	95.760	93.720	94.600	94.600	185,102
2025-11-07	94.000	94.120	90.400	93.220	93.220	183,358
2025-11-06	94.380	95.800	93.500	94.120	94.120	102,753
2025-11-05	95.720	95.980	93.180	94.020	94.020	112,514
2025-11-04	95.300	96.820	93.900	96.220	96.220	186,298
2025-11-03	97.200	98.200	93.700	95.540	95.540	197,919
2025-10-31	94.820	96.760	93.560	96.480	96.480	155,794

← NewerPage 4 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.