Yubico AB YUBICO
OMXSTO · Sweden · Distribution Services
SEK 113.70+4.50 (+4.12%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 113.70 | +4.12% | SEK 110.00 | SEK 114.60 | SEK 108.90 | 398.72K |
| 2026-09-30 | SEK 109.20 | +5.51% | SEK 103.70 | SEK 109.20 | SEK 103.70 | 662.18K |
| 2026-09-29 | SEK 103.50 | +0.19% | SEK 103.00 | SEK 106.50 | SEK 102.00 | 387.21K |
| 2026-09-28 | SEK 103.30 | -3.00% | SEK 106.40 | SEK 107.60 | SEK 102.90 | 248.67K |
| 2026-09-25 | SEK 106.50 | +4.51% | SEK 103.10 | SEK 107.60 | SEK 101.50 | 379.56K |
| 2026-09-24 | SEK 101.90 | +2.88% | SEK 98.50 | SEK 104.40 | SEK 97.95 | 235.63K |
| 2026-09-23 | SEK 99.05 | +0.97% | SEK 98.60 | SEK 99.75 | SEK 97.50 | 175.09K |
| 2026-09-22 | SEK 98.10 | +1.24% | SEK 96.95 | SEK 98.60 | SEK 96.50 | 220.11K |
| 2026-09-21 | SEK 96.90 | +1.47% | SEK 96.15 | SEK 99.35 | SEK 95.70 | 256.99K |
| 2026-09-18 | SEK 95.50 | +0.05% | SEK 96.10 | SEK 97.55 | SEK 94.85 | 159.51K |
| 2026-09-17 | SEK 95.45 | -0.57% | SEK 95.00 | SEK 96.65 | SEK 94.25 | 160.29K |
| 2026-09-16 | SEK 96.00 | +2.89% | SEK 93.40 | SEK 96.00 | SEK 91.80 | 230.03K |
| 2026-09-15 | SEK 93.30 | +3.78% | SEK 89.35 | SEK 93.80 | SEK 88.65 | 1.09M |
| 2026-09-14 | SEK 89.90 | +2.86% | SEK 87.10 | SEK 89.90 | SEK 87.10 | 212.06K |
| 2026-09-11 | SEK 87.40 | -1.02% | SEK 87.70 | SEK 88.75 | SEK 86.70 | 115.64K |
| 2026-09-10 | SEK 88.30 | -0.67% | SEK 88.95 | SEK 88.95 | SEK 87.40 | 136.43K |
| 2026-09-09 | SEK 88.90 | -0.22% | SEK 88.05 | SEK 90.55 | SEK 88.05 | 128.08K |
| 2026-09-08 | SEK 89.10 | -2.14% | SEK 90.00 | SEK 91.65 | SEK 88.40 | 155.00K |
| 2026-09-07 | SEK 91.05 | -1.83% | SEK 92.80 | SEK 93.50 | SEK 90.65 | 151.40K |
| 2026-09-04 | SEK 92.75 | +0.05% | SEK 92.70 | SEK 93.65 | SEK 90.55 | 249.85K |
| 2026-09-03 | SEK 92.70 | +6.06% | SEK 87.30 | SEK 92.70 | SEK 87.20 | 799.65K |
| 2026-09-02 | SEK 87.40 | -1.13% | SEK 87.50 | SEK 88.60 | SEK 85.95 | 355.69K |
| 2026-09-01 | SEK 88.40 | +0.06% | SEK 88.05 | SEK 90.00 | SEK 87.05 | 166.25K |
| 2026-08-31 | SEK 88.35 | -2.75% | SEK 90.45 | SEK 92.10 | SEK 88.35 | 270.79K |
| 2026-08-28 | SEK 90.85 | -0.60% | SEK 91.50 | SEK 92.40 | SEK 89.95 | 174.78K |
| 2026-08-27 | SEK 91.40 | +2.81% | SEK 89.90 | SEK 91.40 | SEK 88.95 | 350.73K |
| 2026-08-26 | SEK 88.90 | -1.22% | SEK 89.95 | SEK 92.45 | SEK 87.70 | 212.17K |
| 2026-08-25 | SEK 90.00 | +0.61% | SEK 90.00 | SEK 90.85 | SEK 89.05 | 207.21K |
| 2026-08-24 | SEK 89.45 | -3.30% | SEK 92.50 | SEK 93.65 | SEK 88.75 | 212.70K |
| 2026-08-21 | SEK 92.50 | -1.18% | SEK 93.60 | SEK 95.70 | SEK 92.50 | 181.08K |
| 2026-08-20 | SEK 93.60 | +0.43% | SEK 93.85 | SEK 95.95 | SEK 91.75 | 195.72K |
| 2026-08-19 | SEK 93.20 | -2.92% | SEK 95.90 | SEK 96.50 | SEK 92.00 | 146.45K |
| 2026-08-18 | SEK 96.00 | -0.21% | SEK 95.20 | SEK 96.40 | SEK 94.00 | 198.57K |
| 2026-08-17 | SEK 96.20 | +0.73% | SEK 95.45 | SEK 97.60 | SEK 94.65 | 349.40K |
| 2026-08-14 | SEK 95.50 | +0.84% | SEK 94.80 | SEK 97.60 | SEK 92.35 | 422.77K |
| 2026-08-13 | SEK 94.70 | +3.95% | SEK 90.65 | SEK 94.70 | SEK 89.05 | 306.38K |
| 2026-08-12 | SEK 91.10 | -3.65% | SEK 93.25 | SEK 93.95 | SEK 91.00 | 453.86K |
| 2026-08-11 | SEK 94.55 | +7.63% | SEK 88.45 | SEK 96.50 | SEK 87.85 | 753.88K |
| 2026-08-10 | SEK 87.85 | -0.90% | SEK 88.65 | SEK 90.30 | SEK 85.60 | 641.95K |
| 2026-08-07 | SEK 88.65 | +3.08% | SEK 86.00 | SEK 92.70 | SEK 85.25 | 1.35M |
| 2026-08-06 | SEK 86.00 | +35.43% | SEK 80.35 | SEK 89.55 | SEK 77.00 | 3.67M |
| 2026-08-05 | SEK 63.50 | +2.42% | SEK 62.00 | SEK 64.90 | SEK 61.25 | 370.44K |
| 2026-08-04 | SEK 62.00 | -1.43% | SEK 62.95 | SEK 63.00 | SEK 61.10 | 200.64K |
| 2026-08-03 | SEK 62.90 | -0.87% | SEK 63.15 | SEK 64.85 | SEK 62.00 | 95.58K |
| 2026-07-31 | SEK 63.45 | +3.34% | SEK 61.80 | SEK 65.40 | SEK 61.65 | 194.28K |
| 2026-07-30 | SEK 61.40 | -2.31% | SEK 62.85 | SEK 64.20 | SEK 60.60 | 212.91K |
| 2026-07-29 | SEK 62.85 | +2.36% | SEK 63.20 | SEK 64.40 | SEK 62.30 | 272.43K |
| 2026-07-28 | SEK 61.40 | -1.05% | SEK 62.00 | SEK 62.45 | SEK 60.55 | 98.58K |
| 2026-07-27 | SEK 62.05 | +1.80% | SEK 60.95 | SEK 63.95 | SEK 60.85 | 116.27K |
| 2026-07-24 | SEK 60.95 | +0.16% | SEK 60.80 | SEK 61.60 | SEK 60.50 | 108.77K |
| 2026-07-23 | SEK 60.85 | -5.44% | SEK 64.30 | SEK 64.30 | SEK 60.20 | 83.58K |
| 2026-07-22 | SEK 64.35 | -2.50% | SEK 65.95 | SEK 66.95 | SEK 63.80 | 122.87K |
| 2026-07-21 | SEK 66.00 | 0.00% | SEK 66.00 | SEK 67.90 | SEK 64.75 | 225.92K |
| 2026-07-20 | SEK 66.00 | +2.56% | SEK 64.40 | SEK 67.30 | SEK 63.50 | 299.74K |
| 2026-07-17 | SEK 64.35 | +1.74% | SEK 63.25 | SEK 64.35 | SEK 61.70 | 188.19K |
| 2026-07-16 | SEK 63.25 | +5.33% | SEK 60.10 | SEK 63.25 | SEK 58.85 | 165.86K |
| 2026-07-15 | SEK 60.05 | +1.69% | SEK 60.20 | SEK 60.75 | SEK 57.85 | 200.76K |
| 2026-07-14 | SEK 59.05 | -2.32% | SEK 60.25 | SEK 60.45 | SEK 57.70 | 139.56K |
| 2026-07-13 | SEK 60.45 | +1.34% | SEK 59.00 | SEK 60.45 | SEK 58.50 | 92.04K |
| 2026-07-10 | SEK 59.65 | +0.93% | SEK 59.60 | SEK 60.80 | SEK 58.20 | 369.25K |
| 2026-07-09 | SEK 59.10 | +4.79% | SEK 56.70 | SEK 59.10 | SEK 56.25 | 130.61K |
| 2026-07-08 | SEK 56.40 | -2.76% | SEK 57.75 | SEK 57.75 | SEK 54.80 | 209.53K |
| 2026-07-07 | SEK 58.00 | -2.03% | SEK 59.20 | SEK 59.85 | SEK 57.25 | 172.54K |
| 2026-07-06 | SEK 59.20 | -1.50% | SEK 60.10 | SEK 60.10 | SEK 56.60 | 176.55K |
| 2026-07-03 | SEK 60.10 | -1.31% | SEK 61.25 | SEK 61.25 | SEK 59.35 | 67.94K |
| 2026-07-02 | SEK 60.90 | -1.62% | SEK 61.80 | SEK 62.70 | SEK 60.05 | 192.34K |
| 2026-07-01 | SEK 61.90 | +5.00% | SEK 59.00 | SEK 62.00 | SEK 57.70 | 148.28K |
| 2026-06-30 | SEK 58.95 | +1.03% | SEK 58.55 | SEK 59.75 | SEK 57.90 | 285.98K |
| 2026-06-29 | SEK 58.35 | +1.74% | SEK 57.40 | SEK 58.90 | SEK 57.30 | 585.42K |
| 2026-06-26 | SEK 57.35 | +1.41% | SEK 57.05 | SEK 57.65 | SEK 53.50 | 505.31K |
| 2026-06-25 | SEK 56.55 | +1.34% | SEK 55.35 | SEK 57.35 | SEK 55.00 | 250.26K |
| 2026-06-24 | SEK 55.80 | +0.81% | SEK 55.70 | SEK 56.50 | SEK 54.80 | 255.94K |
| 2026-06-23 | SEK 55.35 | -0.36% | SEK 55.55 | SEK 56.40 | SEK 54.20 | 218.03K |
| 2026-06-22 | SEK 55.55 | +2.30% | SEK 54.05 | SEK 56.10 | SEK 53.50 | 210.95K |
| 2026-06-18 | SEK 54.30 | -6.46% | SEK 57.95 | SEK 57.95 | SEK 54.25 | 700.24K |
| 2026-06-17 | SEK 58.05 | +0.52% | SEK 58.40 | SEK 59.00 | SEK 57.30 | 171.16K |
| 2026-06-16 | SEK 57.75 | +0.35% | SEK 57.60 | SEK 58.65 | SEK 56.15 | 236.19K |
| 2026-06-15 | SEK 57.55 | +1.23% | SEK 59.00 | SEK 61.60 | SEK 57.55 | 398.17K |
| 2026-06-12 | SEK 56.85 | +4.70% | SEK 54.90 | SEK 57.20 | SEK 54.00 | 260.51K |
| 2026-06-11 | SEK 54.30 | -1.72% | SEK 55.00 | SEK 55.05 | SEK 53.50 | 269.42K |
| 2026-06-10 | SEK 55.25 | +1.38% | SEK 54.55 | SEK 56.05 | SEK 53.55 | 139.64K |
| 2026-06-09 | SEK 54.50 | -4.55% | SEK 56.95 | SEK 57.55 | SEK 54.50 | 285.28K |
| 2026-06-08 | SEK 57.10 | -0.52% | SEK 55.90 | SEK 58.00 | SEK 55.05 | 445.18K |
| 2026-06-05 | SEK 57.40 | -3.93% | SEK 59.55 | SEK 60.55 | SEK 57.25 | 257.86K |
| 2026-06-04 | SEK 59.75 | -2.13% | SEK 61.05 | SEK 61.55 | SEK 58.90 | 235.03K |
| 2026-06-03 | SEK 61.05 | -5.13% | SEK 64.55 | SEK 65.15 | SEK 60.85 | 305.84K |
| 2026-06-02 | SEK 64.35 | -0.23% | SEK 68.40 | SEK 70.00 | SEK 63.90 | 715.00K |
| 2026-06-01 | SEK 64.50 | +5.05% | SEK 61.35 | SEK 66.75 | SEK 59.90 | 514.44K |
| 2026-05-29 | SEK 61.40 | -2.38% | SEK 63.55 | SEK 63.55 | SEK 58.80 | 2.37M |
| 2026-05-28 | SEK 62.90 | -0.08% | SEK 62.10 | SEK 62.90 | SEK 59.60 | 265.47K |