Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 184.45 | 189.25 | 183.00 | 185.50 | 185.50 | 373,469 |
| 2025-05-09 | 180.95 | 184.50 | 180.00 | 180.95 | 180.95 | 148,714 |
| 2025-05-08 | 184.40 | 186.00 | 179.00 | 180.65 | 180.65 | 153,329 |
| 2025-05-07 | 180.55 | 183.15 | 177.95 | 183.15 | 183.15 | 77,518 |
| 2025-05-06 | 187.80 | 187.80 | 178.90 | 180.40 | 180.40 | 134,375 |
| 2025-05-05 | 189.05 | 191.60 | 184.75 | 185.25 | 185.25 | 134,909 |
| 2025-05-02 | 193.95 | 196.15 | 186.70 | 189.55 | 189.55 | 218,737 |
| 2025-04-30 | 187.80 | 193.60 | 186.00 | 193.60 | 193.60 | 55,678 |
| 2025-04-29 | 194.55 | 197.55 | 187.00 | 187.85 | 187.85 | 68,871 |
| 2025-04-28 | 193.15 | 197.00 | 191.10 | 194.50 | 194.50 | 89,549 |
| 2025-04-25 | 190.05 | 193.45 | 189.60 | 193.45 | 193.45 | 163,667 |
| 2025-04-24 | 193.00 | 193.95 | 182.90 | 189.50 | 189.50 | 111,781 |
| 2025-04-23 | 178.05 | 191.15 | 177.25 | 190.00 | 190.00 | 237,946 |
| 2025-04-22 | 179.95 | 180.50 | 169.30 | 175.50 | 175.50 | 153,338 |
| 2025-04-17 | 181.45 | 182.00 | 177.50 | 181.30 | 181.30 | 57,373 |
| 2025-04-16 | 183.65 | 183.65 | 176.85 | 180.85 | 180.85 | 84,553 |
| 2025-04-15 | 179.00 | 186.75 | 173.30 | 184.10 | 184.10 | 117,223 |
| 2025-04-14 | 179.00 | 180.95 | 175.75 | 177.95 | 177.95 | 75,483 |
| 2025-04-11 | 172.00 | 179.00 | 165.55 | 175.00 | 175.00 | 167,844 |
| 2025-04-10 | 183.75 | 183.75 | 167.70 | 170.20 | 170.20 | 548,517 |
| 2025-04-09 | 163.70 | 167.40 | 160.55 | 161.25 | 161.25 | 220,059 |
| 2025-04-08 | 174.80 | 175.55 | 165.00 | 170.10 | 170.10 | 306,335 |
| 2025-04-07 | 169.00 | 179.20 | 158.00 | 171.20 | 171.20 | 345,072 |
| 2025-04-04 | 190.00 | 194.60 | 173.60 | 179.20 | 179.20 | 187,235 |
| 2025-04-03 | 191.60 | 198.20 | 188.00 | 189.60 | 189.60 | 145,331 |
| 2025-04-02 | 193.60 | 196.60 | 188.00 | 196.40 | 196.40 | 78,651 |
| 2025-04-01 | 182.00 | 197.00 | 181.80 | 193.20 | 193.20 | 339,773 |
| 2025-03-31 | 182.80 | 182.80 | 175.80 | 181.00 | 181.00 | 230,242 |
| 2025-03-28 | 183.60 | 185.00 | 180.80 | 182.80 | 182.80 | 81,402 |
| 2025-03-27 | 184.40 | 186.60 | 183.60 | 184.60 | 184.60 | 97,697 |
| 2025-03-26 | 187.80 | 189.20 | 183.00 | 186.80 | 186.80 | 146,310 |
| 2025-03-25 | 186.80 | 190.20 | 185.00 | 188.40 | 188.40 | 143,657 |
| 2025-03-24 | 188.60 | 192.00 | 185.80 | 187.20 | 187.20 | 123,093 |
| 2025-03-21 | 194.00 | 197.20 | 186.40 | 187.60 | 187.60 | 444,328 |
| 2025-03-20 | 207.00 | 210.00 | 199.40 | 201.00 | 201.00 | 115,404 |
| 2025-03-19 | 199.40 | 208.00 | 197.00 | 207.00 | 207.00 | 227,813 |
| 2025-03-18 | 205.00 | 208.00 | 196.80 | 199.40 | 199.40 | 289,674 |
| 2025-03-17 | 205.00 | 207.50 | 202.00 | 203.00 | 203.00 | 73,850 |
| 2025-03-14 | 198.00 | 207.00 | 198.00 | 206.00 | 206.00 | 139,148 |
| 2025-03-13 | 205.00 | 208.50 | 196.80 | 196.80 | 196.80 | 231,303 |
| 2025-03-12 | 208.50 | 211.50 | 201.00 | 206.00 | 206.00 | 242,855 |
| 2025-03-11 | 213.50 | 218.00 | 206.50 | 207.50 | 207.50 | 177,452 |
| 2025-03-10 | 221.50 | 225.50 | 211.50 | 213.50 | 213.50 | 148,347 |
| 2025-03-07 | 224.00 | 227.50 | 221.00 | 222.50 | 222.50 | 150,472 |
| 2025-03-06 | 226.00 | 231.00 | 224.50 | 225.00 | 225.00 | 280,601 |
| 2025-03-05 | 214.00 | 225.00 | 214.00 | 225.00 | 225.00 | 230,234 |
| 2025-03-04 | 215.00 | 216.50 | 205.00 | 206.00 | 206.00 | 192,135 |
| 2025-03-03 | 224.00 | 224.00 | 215.00 | 216.00 | 216.00 | 248,879 |
| 2025-02-28 | 221.50 | 228.00 | 220.50 | 223.50 | 223.50 | 201,753 |
| 2025-02-27 | 222.00 | 226.50 | 220.00 | 223.50 | 223.50 | 179,373 |
| 2025-02-26 | 219.50 | 228.00 | 216.00 | 222.00 | 222.00 | 274,879 |
| 2025-02-25 | 215.50 | 215.50 | 210.00 | 211.50 | 211.50 | 195,625 |
| 2025-02-24 | 215.00 | 217.00 | 211.50 | 216.00 | 216.00 | 123,152 |
| 2025-02-21 | 215.50 | 219.00 | 213.00 | 215.00 | 215.00 | 169,234 |
| 2025-02-20 | 211.50 | 218.50 | 210.00 | 215.00 | 215.00 | 175,274 |
| 2025-02-19 | 220.00 | 221.00 | 211.50 | 211.50 | 211.50 | 158,456 |
| 2025-02-18 | 220.50 | 222.50 | 214.50 | 220.00 | 220.00 | 179,795 |
| 2025-02-17 | 218.00 | 229.00 | 217.00 | 219.50 | 219.50 | 220,500 |
| 2025-02-14 | 215.00 | 226.50 | 213.00 | 218.00 | 218.00 | 644,483 |
| 2025-02-13 | 212.00 | 223.50 | 200.50 | 211.50 | 211.50 | 1,568,709 |
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.