Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 243.00 | 255.50 | 243.00 | 247.50 | 247.50 | 289,433 |
| 2025-02-11 | 233.00 | 248.50 | 232.50 | 245.50 | 245.50 | 245,111 |
| 2025-02-10 | 249.50 | 251.00 | 232.50 | 233.00 | 233.00 | 320,268 |
| 2025-02-07 | 256.00 | 257.50 | 246.50 | 254.00 | 254.00 | 215,342 |
| 2025-02-06 | 252.50 | 258.00 | 250.00 | 258.00 | 258.00 | 80,317 |
| 2025-02-05 | 253.00 | 253.00 | 245.00 | 252.50 | 252.50 | 102,721 |
| 2025-02-04 | 261.50 | 262.50 | 251.50 | 254.00 | 254.00 | 138,201 |
| 2025-02-03 | 254.00 | 263.00 | 244.50 | 261.00 | 261.00 | 207,077 |
| 2025-01-31 | 256.00 | 263.00 | 255.50 | 259.00 | 259.00 | 90,069 |
| 2025-01-30 | 249.00 | 267.00 | 245.50 | 256.00 | 256.00 | 189,095 |
| 2025-01-29 | 250.00 | 256.50 | 245.00 | 248.50 | 248.50 | 123,450 |
| 2025-01-28 | 243.00 | 250.00 | 242.00 | 250.00 | 250.00 | 99,648 |
| 2025-01-27 | 240.50 | 246.50 | 239.00 | 243.00 | 243.00 | 104,940 |
| 2025-01-24 | 240.00 | 246.00 | 240.00 | 245.50 | 245.50 | 96,690 |
| 2025-01-23 | 243.50 | 249.00 | 237.50 | 239.00 | 239.00 | 193,877 |
| 2025-01-22 | 244.50 | 254.00 | 244.00 | 245.50 | 245.50 | 124,609 |
| 2025-01-21 | 240.00 | 246.50 | 240.00 | 244.50 | 244.50 | 100,680 |
| 2025-01-20 | 243.00 | 245.50 | 236.50 | 242.50 | 242.50 | 81,564 |
| 2025-01-17 | 247.00 | 249.50 | 241.00 | 242.50 | 242.50 | 86,096 |
| 2025-01-16 | 242.50 | 248.50 | 238.00 | 243.00 | 243.00 | 184,945 |
| 2025-01-15 | 226.00 | 241.00 | 226.00 | 241.00 | 241.00 | 288,679 |
| 2025-01-14 | 218.50 | 229.00 | 218.50 | 228.00 | 228.00 | 217,871 |
| 2025-01-13 | 215.00 | 224.50 | 214.00 | 216.00 | 216.00 | 291,649 |
| 2025-01-10 | 231.50 | 235.50 | 212.50 | 213.00 | 213.00 | 511,893 |
| 2025-01-09 | 229.00 | 234.50 | 223.50 | 232.00 | 232.00 | 189,200 |
| 2025-01-08 | 226.50 | 231.50 | 225.00 | 229.50 | 229.50 | 380,640 |
| 2025-01-07 | 230.00 | 233.00 | 221.00 | 227.50 | 227.50 | 455,417 |
| 2025-01-03 | 250.00 | 250.00 | 230.50 | 230.50 | 230.50 | 779,348 |
| 2025-01-02 | 243.50 | 258.50 | 243.50 | 254.00 | 254.00 | 173,810 |
| 2024-12-30 | 242.00 | 244.50 | 239.00 | 243.00 | 243.00 | 148,182 |
| 2024-12-27 | 246.00 | 250.00 | 241.50 | 244.50 | 244.50 | 173,602 |
| 2024-12-23 | 239.50 | 248.00 | 238.50 | 246.00 | 246.00 | 129,498 |
| 2024-12-20 | 237.50 | 242.50 | 235.00 | 241.00 | 241.00 | 250,759 |
| 2024-12-19 | 244.00 | 244.00 | 236.00 | 239.00 | 239.00 | 406,455 |
| 2024-12-18 | 248.50 | 252.00 | 246.50 | 248.50 | 248.50 | 235,807 |
| 2024-12-17 | 254.00 | 254.00 | 245.00 | 249.50 | 249.50 | 250,594 |
| 2024-12-16 | 259.50 | 260.50 | 249.50 | 254.00 | 254.00 | 380,179 |
| 2024-12-13 | 259.50 | 266.50 | 258.00 | 261.00 | 261.00 | 111,693 |
| 2024-12-12 | 261.00 | 265.50 | 257.00 | 260.00 | 260.00 | 196,600 |
| 2024-12-11 | 255.50 | 262.00 | 246.50 | 262.00 | 262.00 | 460,465 |
| 2024-12-10 | 270.50 | 274.00 | 257.00 | 257.50 | 257.50 | 516,483 |
| 2024-12-09 | 293.00 | 294.50 | 275.00 | 275.00 | 275.00 | 410,804 |
| 2024-12-06 | 287.00 | 292.50 | 282.00 | 291.00 | 291.00 | 361,682 |
| 2024-12-05 | 280.00 | 292.00 | 276.00 | 289.00 | 289.00 | 379,294 |
| 2024-12-04 | 273.50 | 280.00 | 271.00 | 279.50 | 279.50 | 349,881 |
| 2024-12-03 | 273.50 | 278.50 | 268.50 | 271.50 | 271.50 | 191,538 |
| 2024-12-02 | 270.00 | 275.50 | 268.00 | 272.00 | 272.00 | 128,080 |
| 2024-11-29 | 270.00 | 277.00 | 267.50 | 270.00 | 270.00 | 156,365 |
| 2024-11-28 | 277.00 | 280.50 | 267.50 | 270.00 | 270.00 | 295,296 |
| 2024-11-27 | 285.50 | 288.50 | 271.50 | 272.00 | 272.00 | 168,615 |
| 2024-11-26 | 294.50 | 294.50 | 286.50 | 287.50 | 287.50 | 162,358 |
| 2024-11-25 | 288.00 | 295.00 | 281.50 | 295.00 | 295.00 | 411,226 |
| 2024-11-22 | 263.50 | 288.50 | 263.50 | 288.50 | 288.50 | 394,059 |
| 2024-11-21 | 255.50 | 263.50 | 245.50 | 263.50 | 263.50 | 236,318 |
| 2024-11-20 | 255.50 | 268.00 | 250.00 | 256.00 | 256.00 | 284,104 |
| 2024-11-19 | 249.50 | 257.50 | 246.00 | 248.00 | 248.00 | 174,312 |
| 2024-11-18 | 251.00 | 258.00 | 245.00 | 249.00 | 249.00 | 286,815 |
| 2024-11-15 | 268.00 | 275.00 | 250.00 | 252.50 | 252.50 | 415,537 |
| 2024-11-14 | 253.00 | 276.00 | 253.00 | 268.00 | 268.00 | 656,370 |
| 2024-11-13 | 285.00 | 294.00 | 242.50 | 246.50 | 246.50 | 1,160,567 |
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.