Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 285.00 | 294.00 | 242.50 | 246.50 | 246.50 | 1,160,567 |
| 2024-11-12 | 259.00 | 274.00 | 256.00 | 270.00 | 270.00 | 219,016 |
| 2024-11-11 | 268.00 | 272.00 | 254.50 | 260.00 | 260.00 | 211,766 |
| 2024-11-08 | 274.00 | 274.50 | 266.50 | 267.50 | 267.50 | 111,528 |
| 2024-11-07 | 268.00 | 276.50 | 267.00 | 268.50 | 268.50 | 117,048 |
| 2024-11-06 | 271.50 | 280.50 | 268.00 | 268.50 | 268.50 | 162,792 |
| 2024-11-05 | 271.00 | 273.50 | 265.00 | 270.50 | 270.50 | 107,907 |
| 2024-11-04 | 263.00 | 278.00 | 260.00 | 272.00 | 272.00 | 158,371 |
| 2024-11-01 | 259.00 | 263.50 | 257.50 | 259.50 | 259.50 | 103,015 |
| 2024-10-31 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 191,315 |
| 2024-10-30 | 281.00 | 281.50 | 267.00 | 272.00 | 272.00 | 167,675 |
| 2024-10-29 | 285.00 | 294.50 | 280.50 | 281.00 | 281.00 | 221,481 |
| 2024-10-28 | 280.00 | 286.00 | 276.50 | 284.50 | 284.50 | 144,571 |
| 2024-10-25 | 284.50 | 287.50 | 280.00 | 280.00 | 280.00 | 157,512 |
| 2024-10-24 | 276.00 | 287.00 | 275.00 | 284.50 | 284.50 | 236,723 |
| 2024-10-23 | 260.50 | 279.50 | 260.50 | 279.50 | 279.50 | 280,903 |
| 2024-10-22 | 256.00 | 261.50 | 253.50 | 261.00 | 261.00 | 106,824 |
| 2024-10-21 | 250.00 | 261.50 | 250.00 | 254.50 | 254.50 | 124,882 |
| 2024-10-18 | 248.00 | 254.00 | 246.50 | 251.00 | 251.00 | 82,932 |
| 2024-10-17 | 252.50 | 253.50 | 248.50 | 250.00 | 250.00 | 183,842 |
| 2024-10-16 | 248.50 | 258.00 | 246.50 | 253.00 | 253.00 | 155,881 |
| 2024-10-15 | 255.00 | 262.00 | 251.00 | 254.00 | 254.00 | 229,752 |
| 2024-10-14 | 266.50 | 268.00 | 249.50 | 255.00 | 255.00 | 233,888 |
| 2024-10-11 | 266.00 | 268.00 | 261.50 | 266.50 | 266.50 | 197,188 |
| 2024-10-10 | 269.00 | 274.00 | 259.00 | 267.50 | 267.50 | 240,101 |
| 2024-10-09 | 269.50 | 272.50 | 266.00 | 269.00 | 269.00 | 87,513 |
| 2024-10-08 | 271.50 | 278.50 | 265.00 | 269.00 | 269.00 | 345,177 |
| 2024-10-07 | 264.00 | 274.50 | 262.50 | 273.00 | 273.00 | 265,433 |
| 2024-10-04 | 245.00 | 269.00 | 241.00 | 264.00 | 264.00 | 518,057 |
| 2024-10-03 | 233.50 | 246.00 | 232.50 | 245.00 | 245.00 | 147,685 |
| 2024-10-02 | 238.50 | 243.00 | 233.00 | 234.50 | 234.50 | 241,015 |
| 2024-10-01 | 249.00 | 253.00 | 238.50 | 242.00 | 242.00 | 163,602 |
| 2024-09-30 | 253.00 | 257.00 | 245.00 | 250.00 | 250.00 | 207,707 |
| 2024-09-27 | 255.50 | 258.50 | 246.00 | 253.00 | 253.00 | 338,683 |
| 2024-09-26 | 243.00 | 260.00 | 243.00 | 255.50 | 255.50 | 546,407 |
| 2024-09-25 | 230.00 | 243.00 | 229.00 | 242.50 | 242.50 | 273,015 |
| 2024-09-24 | 234.50 | 235.00 | 225.00 | 230.50 | 230.50 | 384,461 |
| 2024-09-23 | 226.50 | 237.50 | 225.00 | 234.50 | 234.50 | 410,138 |
| 2024-09-20 | 227.00 | 233.00 | 223.50 | 225.00 | 225.00 | 276,096 |
| 2024-09-19 | 220.00 | 227.50 | 219.00 | 227.00 | 227.00 | 335,070 |
| 2024-09-18 | 224.50 | 228.00 | 214.00 | 217.00 | 217.00 | 509,477 |
| 2024-09-17 | 215.50 | 232.50 | 215.00 | 223.50 | 223.50 | 827,408 |
| 2024-09-16 | 218.00 | 219.50 | 213.50 | 216.50 | 216.50 | 385,572 |
| 2024-09-13 | 209.50 | 219.00 | 204.50 | 217.00 | 217.00 | 1,229,334 |
| 2024-09-12 | 254.50 | 257.00 | 205.00 | 210.00 | 210.00 | 2,076,229 |
| 2024-09-11 | 267.50 | 268.00 | 250.00 | 250.00 | 250.00 | 749,450 |
| 2024-09-10 | 258.00 | 267.50 | 258.00 | 267.50 | 267.50 | 279,757 |
| 2024-09-09 | 253.00 | 264.00 | 253.00 | 257.50 | 257.50 | 181,470 |
| 2024-09-06 | 255.50 | 263.50 | 249.00 | 253.00 | 253.00 | 338,640 |
| 2024-09-05 | 264.00 | 266.50 | 255.00 | 257.00 | 257.00 | 503,518 |
| 2024-09-04 | 259.00 | 273.50 | 254.00 | 267.00 | 267.00 | 301,906 |
| 2024-09-03 | 277.50 | 278.00 | 261.50 | 264.00 | 264.00 | 471,494 |
| 2024-09-02 | 285.00 | 287.50 | 272.00 | 277.50 | 277.50 | 183,825 |
| 2024-08-30 | 284.50 | 287.50 | 275.50 | 281.00 | 281.00 | 298,794 |
| 2024-08-29 | 290.00 | 291.50 | 275.50 | 284.50 | 284.50 | 392,534 |
| 2024-08-28 | 313.50 | 313.50 | 291.50 | 291.50 | 291.50 | 643,154 |
| 2024-08-27 | 311.50 | 314.00 | 306.50 | 314.00 | 314.00 | 146,522 |
| 2024-08-26 | 316.50 | 318.50 | 308.50 | 310.00 | 310.00 | 187,079 |
| 2024-08-23 | 299.50 | 319.50 | 297.00 | 319.50 | 319.50 | 257,788 |
| 2024-08-22 | 302.00 | 305.00 | 296.00 | 299.00 | 299.00 | 133,691 |
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.