Yubico AB

YUBICO
🏛️ sweden →
127.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 179.95 179.95 179.95 179.95 0.5K
09:01 180.50 180.50 177.95 177.95 0.7K
09:02 177.05 177.05 175.85 175.85 1.1K
09:03 175.00 175.00 175.00 175.00 0.1K
09:04 175.95 175.95 175.95 175.95 0.0K
09:05 175.95 175.95 175.20 175.20 0.0K
09:06 174.90 175.90 174.90 174.95 2.2K
09:07 174.20 175.35 174.20 175.35 0.2K
09:08 175.35 175.35 174.70 174.70 0.3K
09:10 175.20 175.20 173.00 173.00 2.1K
09:11 173.00 173.00 173.00 173.00 0.1K
09:12 173.95 173.95 173.95 173.95 0.2K
09:13 173.90 173.90 173.90 173.90 0.1K
09:14 173.90 175.35 173.90 175.35 0.7K
09:15 174.05 175.25 174.00 174.00 0.1K
09:17 174.00 175.45 173.90 174.60 0.7K
09:18 174.60 174.95 174.50 174.50 0.6K
09:20 175.00 175.00 175.00 175.00 0.1K
09:22 175.30 175.30 174.55 174.55 0.0K
09:24 175.40 175.40 175.40 175.40 0.4K
09:25 175.50 175.50 174.75 175.40 0.1K
09:26 175.45 175.45 175.45 175.45 0.0K
09:27 174.80 175.45 174.80 175.45 0.2K
09:28 175.45 175.45 175.40 175.40 0.0K
09:29 175.40 175.95 175.40 175.95 0.7K
09:30 175.90 176.40 175.90 176.40 0.2K
09:31 176.40 176.40 176.35 176.35 1.2K
09:32 176.45 176.45 176.15 176.45 0.7K
09:33 176.45 176.75 176.45 176.75 0.1K
09:35 176.75 176.75 176.00 176.60 1.0K
09:38 176.50 176.50 176.20 176.50 0.4K
09:39 175.70 175.70 175.45 175.65 2.0K
09:41 175.95 176.00 175.95 176.00 0.8K
09:42 176.65 176.65 176.65 176.65 0.0K
09:43 176.65 176.65 176.65 176.65 0.0K
09:44 176.65 176.65 176.65 176.65 0.5K
09:45 176.80 176.80 176.80 176.80 0.7K
09:46 176.25 176.25 176.25 176.25 0.1K
09:47 177.00 177.00 177.00 177.00 0.0K
09:48 177.00 177.00 177.00 177.00 0.0K
09:49 176.60 176.90 176.25 176.90 0.1K
09:51 176.95 176.95 176.00 176.00 0.5K
09:52 176.75 176.75 176.75 176.75 0.0K
09:53 176.60 176.60 176.60 176.60 0.0K
09:54 176.00 176.00 175.80 175.80 0.5K
09:55 176.40 176.40 176.40 176.40 0.6K
09:57 176.05 176.05 176.05 176.05 0.0K
09:59 176.85 176.85 176.15 176.15 0.2K
10:00 177.00 177.95 177.00 177.95 1.2K
10:02 177.95 178.45 177.65 177.95 0.8K
10:03 177.65 177.65 177.60 177.60 0.4K
10:04 177.60 177.60 177.40 177.40 0.5K
10:06 178.75 178.75 178.75 178.75 0.6K
10:08 177.00 177.60 177.00 177.60 0.2K
10:10 177.55 177.60 177.55 177.60 1.0K
10:12 177.75 177.75 177.75 177.75 0.2K
10:14 177.25 177.25 177.25 177.25 0.0K
10:18 178.60 178.90 178.60 178.90 0.1K
10:21 177.50 177.50 177.50 177.50 2.0K
10:24 177.40 177.90 177.40 177.90 0.6K
10:30 177.90 177.90 177.90 177.90 0.6K
10:31 177.90 177.90 177.90 177.90 0.0K
10:32 177.10 177.10 177.10 177.10 0.0K
10:34 177.85 177.90 177.85 177.90 2.7K
10:35 177.85 177.85 177.85 177.85 0.0K
10:38 177.10 177.10 177.10 177.10 0.0K
10:41 177.85 177.85 177.85 177.85 0.0K
10:42 177.50 177.50 177.50 177.50 0.2K
10:43 177.80 177.80 177.80 177.80 0.0K
10:44 177.80 177.80 177.80 177.80 0.2K
10:48 177.85 177.85 177.85 177.85 0.1K
10:51 177.85 177.85 177.85 177.85 0.1K
10:54 177.80 177.80 177.80 177.80 0.1K
10:56 176.95 176.95 176.95 176.95 0.5K
10:57 176.60 176.60 176.60 176.60 0.2K
10:59 176.05 176.05 176.05 176.05 0.0K
11:02 176.05 176.05 176.05 176.05 0.1K
11:04 176.60 176.60 176.60 176.60 0.8K
11:05 176.90 176.90 176.90 176.90 0.4K
11:09 176.30 176.30 176.30 176.30 0.2K
11:12 176.45 176.45 176.45 176.45 0.0K
11:14 176.50 176.50 176.50 176.50 0.0K
11:20 176.50 176.95 176.50 176.95 0.2K
11:24 176.90 176.90 176.50 176.50 0.1K
11:27 176.85 176.85 176.85 176.85 0.0K
11:29 176.85 176.85 176.85 176.85 0.0K
11:30 176.85 176.85 176.85 176.85 0.1K
11:32 176.45 176.75 176.45 176.75 0.4K
11:39 176.45 176.45 176.45 176.45 0.1K
11:40 176.65 176.65 176.65 176.65 0.1K
11:45 176.65 176.65 176.65 176.65 0.1K
11:47 176.45 176.45 176.45 176.45 0.0K
11:48 176.75 176.75 176.75 176.75 0.2K
11:49 176.55 176.55 176.55 176.55 0.0K
11:53 176.25 176.25 176.20 176.20 2.8K
12:00 176.20 176.20 176.20 176.20 0.9K
12:01 176.30 176.30 176.30 176.30 0.3K
12:04 176.30 176.30 176.30 176.30 0.5K
12:07 176.50 176.50 176.25 176.25 1.1K
12:09 176.25 176.25 176.25 176.25 0.3K
12:13 176.30 176.30 176.30 176.30 0.1K
12:15 176.25 176.25 176.25 176.25 0.6K
12:16 176.00 176.00 176.00 176.00 0.0K
12:18 175.90 175.90 175.90 175.90 0.3K
12:19 175.80 175.80 175.80 175.80 0.0K
12:20 175.75 175.75 175.75 175.75 0.0K
12:22 175.75 175.75 175.75 175.75 0.0K
12:23 176.00 176.00 175.75 175.75 0.3K
12:24 175.75 175.75 175.55 175.55 0.7K
12:28 175.95 175.95 175.95 175.95 0.1K
12:30 175.80 175.80 175.80 175.80 0.0K
12:31 175.55 175.55 175.55 175.55 0.1K
12:34 175.75 175.75 175.75 175.75 0.1K
12:38 175.80 175.80 175.80 175.80 0.0K
12:40 175.95 175.95 175.95 175.95 0.0K
12:45 175.95 175.95 175.95 175.95 0.0K
12:47 175.95 175.95 175.45 175.45 1.3K
12:48 175.40 175.40 175.40 175.40 0.0K
12:51 175.25 175.25 175.25 175.25 0.2K
12:52 175.25 175.25 175.25 175.25 0.6K
12:54 175.45 175.45 175.20 175.20 0.0K
12:55 175.20 175.20 175.20 175.20 0.0K
12:56 175.20 175.20 175.20 175.20 0.0K
12:59 175.20 175.20 175.20 175.20 0.1K
13:02 175.10 175.10 175.10 175.10 0.0K
13:03 175.05 175.05 175.00 175.00 0.1K
13:04 175.00 175.00 174.95 174.95 0.1K
13:05 174.95 174.95 174.65 174.65 0.7K
13:06 174.65 174.65 174.65 174.65 0.0K
13:07 174.65 174.65 174.50 174.50 0.1K
13:08 174.15 174.90 174.15 174.90 0.1K
13:09 175.00 175.00 175.00 175.00 5.1K
13:11 174.35 174.35 174.35 174.35 0.2K
13:16 174.55 174.55 174.55 174.55 0.1K
13:17 174.55 174.55 174.55 174.55 0.0K
13:18 174.60 174.60 174.60 174.60 0.0K
13:20 174.60 174.60 174.60 174.60 0.1K
13:21 174.60 174.60 174.60 174.60 0.1K
13:27 174.50 174.50 174.50 174.50 0.5K
13:28 174.75 174.75 174.75 174.75 0.2K
13:31 174.75 174.75 174.75 174.75 0.0K
13:34 174.50 174.50 174.50 174.50 0.4K
13:35 174.25 174.25 174.15 174.15 0.3K
13:36 174.15 174.15 174.15 174.15 0.0K
13:37 174.05 174.05 174.05 174.05 0.0K
13:38 174.05 174.05 174.05 174.05 0.0K
13:39 174.05 174.20 174.05 174.20 0.2K
13:41 174.10 174.10 174.10 174.10 0.1K
13:42 173.90 173.90 173.90 173.90 0.3K
13:43 173.85 173.85 173.85 173.85 0.0K
13:44 173.85 173.85 173.85 173.85 0.0K
13:45 173.75 173.80 173.75 173.80 0.1K
13:46 173.80 173.80 173.80 173.80 0.0K
13:47 173.70 174.00 173.70 174.00 0.1K
13:55 173.75 173.90 173.75 173.75 0.2K
13:56 173.70 173.70 173.70 173.70 0.0K
13:57 173.70 173.70 173.50 173.50 0.0K
13:59 173.15 173.15 173.15 173.15 0.6K
14:00 173.05 173.05 173.05 173.05 0.1K
14:01 173.10 173.10 173.10 173.10 0.0K
14:02 173.55 173.55 173.05 173.50 0.3K
14:03 173.10 173.10 173.10 173.10 0.0K
14:09 173.45 173.70 173.45 173.70 2.2K
14:10 173.50 173.50 173.35 173.35 0.7K
14:15 173.35 173.35 173.30 173.30 0.1K
14:18 173.50 173.50 173.50 173.50 0.0K
14:20 173.25 173.25 173.25 173.25 0.1K
14:21 173.40 173.40 173.35 173.35 0.1K
14:23 173.55 173.55 173.20 173.20 0.1K
14:24 173.50 173.50 173.50 173.50 0.0K
14:27 173.20 173.20 173.20 173.20 0.0K
14:31 173.20 173.20 172.65 172.65 2.3K
14:32 172.05 172.35 172.05 172.35 0.6K
14:33 172.95 172.95 172.95 172.95 0.4K
14:34 173.15 173.40 172.80 172.80 0.4K
14:38 172.80 172.80 172.80 172.80 0.0K
14:39 172.80 172.80 172.80 172.80 0.0K
14:41 172.80 173.15 172.80 173.15 0.0K
14:42 173.15 173.15 173.15 173.15 0.0K
14:43 172.90 172.90 172.90 172.90 0.0K
14:45 172.85 172.85 172.85 172.85 1.0K
14:46 172.75 173.15 172.75 173.15 0.4K
14:48 172.95 172.95 172.95 172.95 0.2K
14:49 172.70 172.70 172.70 172.70 0.1K
14:53 172.70 172.70 172.70 172.70 0.2K
14:54 172.50 172.85 172.50 172.85 5.6K
14:55 173.00 173.00 173.00 173.00 0.0K
14:57 172.65 172.65 172.65 172.65 0.1K
14:58 172.60 172.75 172.60 172.75 0.0K
14:59 172.65 172.65 172.65 172.65 0.1K
15:00 172.65 172.75 172.55 172.55 0.3K
15:02 172.70 172.80 172.70 172.80 0.2K
15:03 172.75 172.75 172.20 172.20 1.8K
15:06 172.30 172.30 172.30 172.30 0.1K
15:07 172.15 172.15 172.15 172.15 0.2K
15:08 171.95 171.95 171.60 171.60 1.9K
15:09 171.00 171.60 171.00 171.60 1.1K
15:10 171.60 171.60 170.45 171.00 1.2K
15:11 171.00 171.00 171.00 171.00 0.0K
15:12 171.00 171.00 170.40 170.90 1.2K
15:14 170.95 171.00 170.95 171.00 1.6K
15:15 170.85 170.85 170.55 170.65 0.8K
15:16 170.95 170.95 170.95 170.95 0.0K
15:17 170.50 170.80 170.50 170.80 0.5K
15:19 170.85 170.85 170.85 170.85 0.2K
15:20 170.80 170.80 170.55 170.55 0.5K
15:22 170.80 170.80 170.80 170.80 0.0K
15:23 170.50 170.55 170.50 170.55 0.6K
15:24 170.50 170.50 170.50 170.50 0.3K
15:25 170.50 170.50 170.30 170.30 0.4K
15:26 170.15 170.60 170.15 170.60 0.2K
15:29 170.15 170.15 170.15 170.15 0.0K
15:30 170.10 170.10 170.10 170.10 0.5K
15:31 170.20 170.20 170.20 170.20 0.7K
15:32 170.40 170.40 170.40 170.40 0.1K
15:33 170.50 170.50 170.50 170.50 0.0K
15:35 170.15 170.15 170.15 170.15 0.1K
15:36 170.65 170.65 170.60 170.60 0.0K
15:38 170.40 170.60 170.35 170.35 0.1K
15:39 170.70 170.85 170.40 170.40 1.5K
15:42 170.80 170.80 170.80 170.80 0.6K
15:43 171.10 171.10 170.75 170.75 0.1K
15:44 170.95 171.05 170.95 171.05 0.1K
15:45 171.05 171.05 170.80 170.80 0.1K
15:46 170.70 170.70 170.40 170.50 2.1K
15:47 170.70 170.70 170.70 170.70 0.0K
15:48 170.70 170.80 170.70 170.80 0.1K
15:49 170.80 170.80 170.80 170.80 0.0K
15:50 170.50 170.50 170.50 170.50 0.2K
15:51 170.40 170.55 170.40 170.55 0.6K
15:52 170.45 170.45 170.10 170.10 0.7K
15:53 169.30 169.30 169.30 169.30 3.9K
15:55 169.75 169.75 169.75 169.75 0.6K
15:57 169.40 169.40 169.40 169.40 0.0K
15:58 169.40 169.40 169.40 169.40 0.0K
15:59 169.75 169.95 169.75 169.95 0.2K
16:00 169.95 169.95 169.40 169.40 1.6K
16:01 169.40 169.40 169.40 169.40 1.5K
16:02 170.00 170.00 169.55 169.55 0.4K
16:03 170.20 170.20 170.20 170.20 0.0K
16:04 170.30 170.30 170.30 170.30 0.2K
16:06 170.70 170.70 170.70 170.70 0.1K
16:07 170.95 171.20 170.95 171.20 0.6K
16:09 171.00 172.15 171.00 172.15 2.0K
16:10 171.05 172.25 171.05 172.25 0.2K
16:11 171.15 172.55 171.15 172.55 0.8K
16:14 172.55 172.55 172.55 172.55 1.6K
16:15 172.55 172.55 172.55 172.55 0.1K
16:16 172.75 172.75 172.75 172.75 0.0K
16:19 172.70 172.75 172.70 172.75 0.0K
16:23 172.00 172.00 171.75 171.75 2.4K
16:24 171.85 171.85 171.85 171.85 1.1K
16:25 171.30 171.30 171.30 171.30 0.0K
16:26 171.50 171.50 171.50 171.50 0.1K
16:28 172.15 172.15 172.15 172.15 0.0K
16:29 172.15 172.15 172.15 172.15 0.0K
16:30 172.10 172.10 172.10 172.10 0.1K
16:31 172.00 172.00 172.00 172.00 0.1K
16:32 172.15 172.65 172.15 172.65 0.3K
16:33 172.00 173.65 172.00 173.65 1.0K
16:34 173.65 173.65 173.65 173.65 0.2K
16:35 173.65 173.65 173.65 173.65 1.7K
16:36 172.65 172.65 172.65 172.65 0.1K
16:39 172.70 172.70 172.70 172.70 0.1K
16:40 173.60 173.60 173.50 173.50 1.6K
16:41 173.65 173.65 173.65 173.65 0.5K
16:43 173.60 173.60 173.05 173.05 0.1K
16:45 173.55 173.55 173.55 173.55 0.0K
16:46 173.55 173.55 173.00 173.00 0.1K
16:48 172.95 172.95 172.95 172.95 0.2K
16:49 173.40 173.40 173.40 173.40 0.0K
16:52 172.90 172.90 172.85 172.85 1.0K
16:53 173.45 173.45 173.45 173.45 0.0K
16:54 173.45 173.45 173.45 173.45 0.2K
16:55 173.60 173.60 173.60 173.60 0.1K
16:57 173.00 173.00 173.00 173.00 0.1K
16:58 173.40 173.40 173.40 173.40 0.8K
16:59 173.00 173.00 173.00 173.00 0.0K
17:00 173.65 173.65 173.65 173.65 0.1K
17:01 173.65 173.65 173.65 173.65 0.1K
17:03 174.45 175.20 174.45 175.20 14.9K
17:05 175.20 175.80 175.15 175.60 2.0K
17:06 175.55 175.55 175.55 175.55 1.2K
17:08 175.25 175.25 175.25 175.25 0.1K
17:09 175.25 175.25 175.25 175.25 0.8K
17:10 175.60 175.60 175.00 175.00 0.8K
17:11 175.00 175.00 175.00 175.00 0.0K
17:12 175.55 175.55 174.65 174.65 1.7K
17:14 174.75 174.75 174.75 174.75 0.1K
17:15 174.80 174.80 174.75 174.75 0.1K
17:16 174.55 174.55 174.55 174.55 0.7K
17:17 174.40 174.40 174.35 174.35 0.2K
17:18 174.95 174.95 174.95 174.95 0.0K
17:21 174.95 175.00 174.40 174.40 0.5K
17:22 174.95 174.95 174.95 174.95 0.1K
17:23 175.00 175.40 175.00 175.40 0.6K
17:24 175.50 175.60 175.50 175.60 0.9K
17:30 175.50 175.50 175.50 175.50 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available