Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 90.960 | 95.000 | 90.960 | 95.000 | 95.000 | 230,833 |
| 2025-10-29 | 90.120 | 93.120 | 90.120 | 90.800 | 90.800 | 497,065 |
| 2025-10-28 | 88.340 | 91.520 | 87.000 | 89.820 | 89.820 | 548,081 |
| 2025-10-27 | 87.460 | 92.900 | 87.440 | 89.180 | 89.180 | 785,609 |
| 2025-10-24 | 95.520 | 95.520 | 85.000 | 87.440 | 87.440 | 3,220,079 |
| 2025-10-23 | 117.60 | 119.45 | 116.70 | 118.80 | 118.80 | 80,703 |
| 2025-10-22 | 114.10 | 118.55 | 113.05 | 117.40 | 117.40 | 147,922 |
| 2025-10-21 | 114.55 | 115.95 | 113.40 | 114.60 | 114.60 | 121,143 |
| 2025-10-20 | 113.35 | 114.85 | 112.70 | 114.25 | 114.25 | 157,215 |
| 2025-10-17 | 115.20 | 115.50 | 113.30 | 113.40 | 113.40 | 108,093 |
| 2025-10-16 | 117.35 | 118.00 | 115.40 | 116.80 | 116.80 | 105,319 |
| 2025-10-15 | 119.35 | 120.35 | 116.95 | 117.00 | 117.00 | 100,009 |
| 2025-10-14 | 121.25 | 121.25 | 117.50 | 119.15 | 119.15 | 174,152 |
| 2025-10-13 | 120.00 | 121.90 | 118.90 | 121.20 | 121.20 | 106,400 |
| 2025-10-10 | 123.90 | 124.75 | 119.05 | 119.05 | 119.05 | 118,607 |
| 2025-10-09 | 125.00 | 126.60 | 123.65 | 123.65 | 123.65 | 208,959 |
| 2025-10-08 | 127.05 | 129.65 | 124.35 | 125.05 | 125.05 | 184,652 |
| 2025-10-07 | 130.65 | 131.00 | 127.00 | 127.00 | 127.00 | 136,588 |
| 2025-10-06 | 132.05 | 132.05 | 129.50 | 130.40 | 130.40 | 129,704 |
| 2025-10-03 | 131.05 | 132.50 | 130.55 | 132.00 | 132.00 | 120,398 |
| 2025-10-02 | 132.65 | 135.50 | 130.90 | 131.05 | 131.05 | 111,135 |
| 2025-10-01 | 135.35 | 135.35 | 130.90 | 131.50 | 131.50 | 131,434 |
| 2025-09-30 | 131.25 | 136.40 | 129.80 | 135.50 | 135.50 | 176,485 |
| 2025-09-29 | 132.40 | 132.70 | 129.25 | 131.45 | 131.45 | 58,516 |
| 2025-09-26 | 130.00 | 131.00 | 128.20 | 130.35 | 130.35 | 80,975 |
| 2025-09-25 | 130.20 | 130.90 | 127.80 | 129.30 | 129.30 | 75,443 |
| 2025-09-24 | 130.05 | 130.80 | 129.20 | 130.25 | 130.25 | 54,478 |
| 2025-09-23 | 130.75 | 131.90 | 129.45 | 130.15 | 130.15 | 81,994 |
| 2025-09-22 | 130.05 | 131.20 | 129.00 | 130.40 | 130.40 | 76,336 |
| 2025-09-19 | 133.55 | 133.55 | 130.20 | 130.40 | 130.40 | 110,284 |
| 2025-09-18 | 129.90 | 133.70 | 129.55 | 133.55 | 133.55 | 116,987 |
| 2025-09-17 | 128.25 | 131.40 | 127.85 | 129.65 | 129.65 | 320,026 |
| 2025-09-16 | 125.15 | 126.40 | 123.30 | 123.80 | 123.80 | 94,817 |
| 2025-09-15 | 125.85 | 128.45 | 124.70 | 125.15 | 125.15 | 88,699 |
| 2025-09-12 | 126.35 | 129.00 | 125.50 | 125.85 | 125.85 | 110,280 |
| 2025-09-11 | 127.35 | 127.35 | 124.95 | 125.90 | 125.90 | 121,122 |
| 2025-09-10 | 129.65 | 131.25 | 127.25 | 127.25 | 127.25 | 104,565 |
| 2025-09-09 | 127.10 | 132.40 | 127.10 | 129.35 | 129.35 | 155,433 |
| 2025-09-08 | 131.90 | 133.40 | 127.50 | 128.15 | 128.15 | 128,729 |
| 2025-09-05 | 130.05 | 133.40 | 128.50 | 131.70 | 131.70 | 144,304 |
| 2025-09-04 | 132.95 | 133.45 | 128.70 | 129.30 | 129.30 | 156,545 |
| 2025-09-03 | 130.00 | 133.00 | 129.95 | 133.00 | 133.00 | 163,206 |
| 2025-09-02 | 134.10 | 136.70 | 130.05 | 130.15 | 130.15 | 168,087 |
| 2025-09-01 | 135.20 | 137.25 | 134.05 | 134.60 | 134.60 | 92,679 |
| 2025-08-29 | 135.60 | 138.75 | 135.00 | 136.60 | 136.60 | 109,452 |
| 2025-08-28 | 136.10 | 138.90 | 134.60 | 135.65 | 135.65 | 135,504 |
| 2025-08-27 | 142.10 | 142.90 | 135.00 | 135.95 | 135.95 | 145,168 |
| 2025-08-26 | 145.20 | 145.85 | 140.15 | 141.30 | 141.30 | 233,084 |
| 2025-08-25 | 143.40 | 147.90 | 143.40 | 145.00 | 145.00 | 300,304 |
| 2025-08-22 | 140.05 | 141.00 | 138.30 | 140.50 | 140.50 | 182,143 |
| 2025-08-21 | 133.70 | 141.90 | 133.00 | 137.35 | 137.35 | 263,584 |
| 2025-08-20 | 135.45 | 136.85 | 132.20 | 133.95 | 133.95 | 145,526 |
| 2025-08-19 | 135.55 | 141.40 | 134.70 | 138.00 | 138.00 | 141,615 |
| 2025-08-18 | 134.45 | 138.95 | 134.30 | 135.95 | 135.95 | 169,437 |
| 2025-08-15 | 135.00 | 141.80 | 132.50 | 134.10 | 134.10 | 496,406 |
| 2025-08-14 | 111.00 | 140.45 | 110.15 | 134.60 | 134.60 | 2,137,726 |
| 2025-08-13 | 138.35 | 138.35 | 133.65 | 135.45 | 135.45 | 120,693 |
| 2025-08-12 | 137.90 | 140.00 | 137.05 | 138.35 | 138.35 | 109,552 |
| 2025-08-11 | 139.15 | 139.15 | 135.80 | 137.05 | 137.05 | 63,562 |
| 2025-08-08 | 135.90 | 139.45 | 135.10 | 138.70 | 138.70 | 87,492 |
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.