Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 135.10 | 137.55 | 133.50 | 135.85 | 135.85 | 72,175 |
| 2025-08-06 | 136.50 | 138.05 | 134.15 | 134.80 | 134.80 | 51,665 |
| 2025-08-05 | 133.00 | 137.40 | 133.00 | 136.65 | 136.65 | 284,959 |
| 2025-08-04 | 131.10 | 133.05 | 130.50 | 132.25 | 132.25 | 41,278 |
| 2025-08-01 | 134.20 | 135.15 | 130.70 | 131.40 | 131.40 | 84,942 |
| 2025-07-31 | 135.05 | 137.30 | 135.05 | 135.10 | 135.10 | 62,915 |
| 2025-07-30 | 135.85 | 137.50 | 134.35 | 135.05 | 135.05 | 86,869 |
| 2025-07-29 | 140.80 | 141.50 | 135.00 | 135.50 | 135.50 | 126,112 |
| 2025-07-28 | 139.75 | 146.00 | 139.30 | 140.85 | 140.85 | 414,425 |
| 2025-07-25 | 138.90 | 139.85 | 135.50 | 138.35 | 138.35 | 100,945 |
| 2025-07-24 | 134.85 | 139.10 | 134.85 | 138.85 | 138.85 | 213,669 |
| 2025-07-23 | 133.85 | 135.50 | 133.85 | 134.90 | 134.90 | 55,190 |
| 2025-07-22 | 132.40 | 133.70 | 131.20 | 133.70 | 133.70 | 271,963 |
| 2025-07-21 | 132.45 | 133.40 | 131.05 | 132.30 | 132.30 | 53,394 |
| 2025-07-18 | 132.80 | 133.45 | 130.05 | 132.20 | 132.20 | 87,520 |
| 2025-07-17 | 132.00 | 133.60 | 131.50 | 132.80 | 132.80 | 58,392 |
| 2025-07-16 | 130.75 | 132.40 | 130.00 | 131.00 | 131.00 | 81,071 |
| 2025-07-15 | 131.60 | 133.85 | 130.90 | 131.50 | 131.50 | 118,630 |
| 2025-07-14 | 131.45 | 132.35 | 129.90 | 131.40 | 131.40 | 121,980 |
| 2025-07-11 | 135.40 | 135.70 | 132.35 | 132.35 | 132.35 | 107,999 |
| 2025-07-10 | 132.00 | 137.80 | 131.35 | 135.55 | 135.55 | 227,766 |
| 2025-07-09 | 134.85 | 134.85 | 129.10 | 131.95 | 131.95 | 392,832 |
| 2025-07-08 | 136.00 | 139.85 | 135.50 | 138.25 | 138.25 | 181,639 |
| 2025-07-07 | 138.45 | 139.70 | 135.00 | 136.10 | 136.10 | 91,094 |
| 2025-07-04 | 137.30 | 140.25 | 135.30 | 138.55 | 138.55 | 140,474 |
| 2025-07-03 | 138.95 | 138.95 | 135.65 | 137.10 | 137.10 | 171,791 |
| 2025-07-02 | 138.00 | 139.10 | 136.45 | 138.90 | 138.90 | 82,129 |
| 2025-07-01 | 136.00 | 137.80 | 134.40 | 137.25 | 137.25 | 106,930 |
| 2025-06-30 | 140.00 | 142.80 | 135.65 | 136.20 | 136.20 | 178,297 |
| 2025-06-27 | 138.55 | 142.00 | 137.35 | 139.60 | 139.60 | 164,971 |
| 2025-06-26 | 138.30 | 139.10 | 135.10 | 136.80 | 136.80 | 192,702 |
| 2025-06-25 | 137.75 | 139.90 | 133.40 | 138.10 | 138.10 | 287,336 |
| 2025-06-24 | 135.00 | 138.00 | 134.95 | 136.80 | 136.80 | 212,114 |
| 2025-06-23 | 134.05 | 134.30 | 130.85 | 133.35 | 133.35 | 98,743 |
| 2025-06-19 | 137.50 | 137.85 | 134.05 | 134.05 | 134.05 | 167,014 |
| 2025-06-18 | 138.50 | 139.70 | 136.80 | 138.15 | 138.15 | 76,323 |
| 2025-06-17 | 139.20 | 142.15 | 137.60 | 138.70 | 138.70 | 123,616 |
| 2025-06-16 | 137.50 | 143.80 | 137.05 | 140.25 | 140.25 | 273,727 |
| 2025-06-13 | 136.00 | 138.20 | 135.90 | 137.50 | 137.50 | 144,281 |
| 2025-06-12 | 142.00 | 142.00 | 138.00 | 138.50 | 138.50 | 300,798 |
| 2025-06-11 | 144.95 | 144.95 | 140.30 | 141.95 | 141.95 | 285,992 |
| 2025-06-10 | 145.60 | 146.60 | 144.00 | 145.00 | 145.00 | 117,600 |
| 2025-06-09 | 149.00 | 150.00 | 144.65 | 144.65 | 144.65 | 157,787 |
| 2025-06-05 | 145.15 | 149.50 | 143.75 | 148.25 | 148.25 | 158,371 |
| 2025-06-04 | 145.25 | 148.00 | 144.20 | 145.20 | 145.20 | 233,314 |
| 2025-06-03 | 145.05 | 146.85 | 142.75 | 145.35 | 145.35 | 217,823 |
| 2025-06-02 | 149.45 | 150.00 | 144.00 | 150.00 | 150.00 | 676,604 |
| 2025-05-30 | 140.80 | 154.40 | 139.80 | 154.40 | 154.40 | 1,034,445 |
| 2025-05-28 | 144.45 | 144.45 | 141.30 | 141.40 | 141.40 | 62,366 |
| 2025-05-27 | 144.85 | 145.20 | 141.60 | 143.90 | 143.90 | 219,324 |
| 2025-05-26 | 142.00 | 145.00 | 140.15 | 144.80 | 144.80 | 175,476 |
| 2025-05-23 | 142.60 | 144.90 | 135.85 | 138.00 | 138.00 | 262,119 |
| 2025-05-22 | 145.55 | 146.00 | 140.30 | 141.50 | 141.50 | 201,093 |
| 2025-05-21 | 152.55 | 152.55 | 146.00 | 146.10 | 146.10 | 242,303 |
| 2025-05-20 | 148.45 | 153.20 | 147.20 | 152.05 | 152.05 | 470,717 |
| 2025-05-19 | 146.10 | 148.40 | 144.85 | 147.65 | 147.65 | 367,248 |
| 2025-05-16 | 138.90 | 148.00 | 137.40 | 145.00 | 145.00 | 725,771 |
| 2025-05-15 | 141.00 | 142.70 | 137.00 | 138.35 | 138.35 | 819,495 |
| 2025-05-14 | 151.00 | 151.50 | 140.20 | 140.45 | 140.45 | 1,367,255 |
| 2025-05-13 | 154.10 | 160.45 | 148.50 | 150.00 | 150.00 | 2,439,020 |
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.