Yubico AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 120.80 | 121.70 | 117.80 | 118.50 | 118.50 | 240,006 |
| 2026-10-15 | 123.50 | 124.20 | 117.10 | 120.90 | 120.90 | 415,272 |
| 2026-10-14 | 124.00 | 129.50 | 122.80 | 124.40 | 124.40 | 423,182 |
| 2026-10-13 | 122.00 | 123.80 | 121.60 | 122.80 | 122.80 | 190,066 |
| 2026-10-12 | 119.60 | 125.00 | 118.70 | 122.90 | 122.90 | 394,634 |
| 2026-10-09 | 114.70 | 119.20 | 114.00 | 118.40 | 118.40 | 221,457 |
| 2026-10-08 | 116.30 | 117.20 | 112.70 | 113.40 | 113.40 | 373,394 |
| 2026-10-07 | 117.50 | 122.20 | 116.10 | 116.80 | 116.80 | 396,566 |
| 2026-10-06 | 119.00 | 120.60 | 115.60 | 116.80 | 116.80 | 264,310 |
| 2026-10-05 | 114.70 | 120.80 | 113.60 | 118.30 | 118.30 | 755,874 |
| 2026-10-02 | 114.60 | 117.00 | 113.80 | 115.00 | 115.00 | 373,097 |
| 2026-10-01 | 110.00 | 114.60 | 108.90 | 113.70 | 113.70 | 410,953 |
| 2026-09-30 | 103.70 | 109.20 | 103.70 | 109.20 | 109.20 | 662,182 |
| 2026-09-29 | 103.00 | 106.50 | 102.00 | 103.50 | 103.50 | 387,212 |
| 2026-09-28 | 106.40 | 107.60 | 102.90 | 103.30 | 103.30 | 248,674 |
| 2026-09-25 | 103.10 | 107.60 | 101.50 | 106.50 | 106.50 | 379,559 |
| 2026-09-24 | 98.500 | 104.40 | 97.950 | 101.90 | 101.90 | 235,628 |
| 2026-09-23 | 98.600 | 99.750 | 97.500 | 99.050 | 99.050 | 175,094 |
| 2026-09-22 | 96.950 | 98.600 | 96.500 | 98.100 | 98.100 | 220,111 |
| 2026-09-21 | 96.150 | 99.350 | 95.700 | 96.900 | 96.900 | 256,993 |
| 2026-09-18 | 96.100 | 97.550 | 94.850 | 95.500 | 95.500 | 159,509 |
| 2026-09-17 | 95.000 | 96.650 | 94.250 | 95.450 | 95.450 | 160,292 |
| 2026-09-16 | 93.400 | 96.000 | 91.800 | 96.000 | 96.000 | 230,032 |
| 2026-09-15 | 89.350 | 93.800 | 88.650 | 93.300 | 93.300 | 1,089,351 |
| 2026-09-14 | 87.100 | 89.900 | 87.100 | 89.900 | 89.900 | 212,055 |
| 2026-09-11 | 87.700 | 88.750 | 86.700 | 87.400 | 87.400 | 115,641 |
| 2026-09-10 | 88.950 | 88.950 | 87.400 | 88.300 | 88.300 | 136,432 |
| 2026-09-09 | 88.050 | 90.550 | 88.050 | 88.900 | 88.900 | 128,078 |
| 2026-09-08 | 90.000 | 91.650 | 88.400 | 89.100 | 89.100 | 154,998 |
| 2026-09-07 | 92.800 | 93.500 | 90.650 | 91.050 | 91.050 | 151,400 |
| 2026-09-04 | 92.700 | 93.650 | 90.550 | 92.750 | 92.750 | 249,850 |
| 2026-09-03 | 87.300 | 92.700 | 87.200 | 92.700 | 92.700 | 799,653 |
| 2026-09-02 | 87.500 | 88.600 | 85.950 | 87.400 | 87.400 | 355,688 |
| 2026-09-01 | 88.050 | 90.000 | 87.050 | 88.400 | 88.400 | 166,254 |
| 2026-08-31 | 90.450 | 92.100 | 88.350 | 88.350 | 88.350 | 270,786 |
| 2026-08-28 | 91.500 | 92.400 | 89.950 | 90.850 | 90.850 | 174,775 |
| 2026-08-27 | 89.900 | 91.400 | 88.950 | 91.400 | 91.400 | 350,727 |
| 2026-08-26 | 89.950 | 92.450 | 87.700 | 88.900 | 88.900 | 212,171 |
| 2026-08-25 | 90.000 | 90.850 | 89.050 | 90.000 | 90.000 | 207,210 |
| 2026-08-24 | 92.500 | 93.650 | 88.750 | 89.450 | 89.450 | 212,704 |
| 2026-08-21 | 93.600 | 95.700 | 92.500 | 92.500 | 92.500 | 181,079 |
| 2026-08-20 | 93.850 | 95.950 | 91.750 | 93.600 | 93.600 | 195,715 |
| 2026-08-19 | 95.900 | 96.500 | 92.000 | 93.200 | 93.200 | 146,452 |
| 2026-08-18 | 95.200 | 96.400 | 94.000 | 96.000 | 96.000 | 198,571 |
| 2026-08-17 | 95.450 | 97.600 | 94.650 | 96.200 | 96.200 | 349,401 |
| 2026-08-14 | 94.800 | 97.600 | 92.350 | 95.500 | 95.500 | 422,766 |
| 2026-08-13 | 90.650 | 94.700 | 89.050 | 94.700 | 94.700 | 306,380 |
| 2026-08-12 | 93.250 | 93.950 | 91.000 | 91.100 | 91.100 | 453,858 |
| 2026-08-11 | 88.450 | 96.500 | 87.850 | 94.550 | 94.550 | 753,883 |
| 2026-08-10 | 88.650 | 90.300 | 85.600 | 87.850 | 87.850 | 641,951 |
| 2026-08-07 | 86.000 | 92.700 | 85.250 | 88.650 | 88.650 | 1,346,157 |
| 2026-08-06 | 80.350 | 89.550 | 77.000 | 86.000 | 86.000 | 3,666,790 |
| 2026-08-05 | 62.000 | 64.900 | 61.250 | 63.500 | 63.500 | 370,436 |
| 2026-08-04 | 62.950 | 63.000 | 61.100 | 62.000 | 62.000 | 200,640 |
| 2026-08-03 | 63.150 | 64.850 | 62.000 | 62.900 | 62.900 | 95,577 |
| 2026-07-31 | 61.800 | 65.400 | 61.650 | 63.450 | 63.450 | 194,275 |
| 2026-07-30 | 62.850 | 64.200 | 60.600 | 61.400 | 61.400 | 212,910 |
| 2026-07-29 | 63.200 | 64.400 | 62.300 | 62.850 | 62.850 | 272,427 |
| 2026-07-28 | 62.000 | 62.450 | 60.550 | 61.400 | 61.400 | 98,577 |
| 2026-07-27 | 60.950 | 63.950 | 60.850 | 62.050 | 62.050 | 116,266 |
Page 1 of 21 · 1,259 trading daysOlder →
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.