Yubico AB

YUBICO
🏛️ sweden →
130.40
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 146.25 146.25 145.00 146.15 10.2K
09:01 146.95 147.90 146.95 147.25 11.5K
09:02 147.30 147.90 146.90 147.20 1.5K
09:03 147.10 147.15 146.80 146.80 1.1K
09:04 146.75 146.75 146.00 146.15 0.5K
09:05 146.10 146.65 145.95 146.65 1.1K
09:06 146.70 146.80 146.45 146.45 0.4K
09:07 147.10 147.30 146.80 146.80 11.2K
09:08 146.55 146.65 146.55 146.60 0.4K
09:09 146.00 146.00 145.50 146.00 1.7K
09:10 145.35 145.75 145.35 145.75 0.3K
09:11 146.00 146.00 146.00 146.00 0.5K
09:12 146.00 146.00 145.30 145.60 2.0K
09:13 145.80 145.80 145.80 145.80 0.1K
09:14 145.80 145.80 145.15 145.15 0.4K
09:15 145.45 146.20 145.10 146.20 5.5K
09:16 146.40 146.40 146.40 146.40 0.0K
09:17 146.80 146.80 146.65 146.65 0.1K
09:18 146.65 146.65 146.65 146.65 0.0K
09:19 146.90 147.00 146.90 147.00 1.2K
09:20 146.80 147.00 146.80 147.00 0.6K
09:21 147.20 147.20 146.60 146.75 5.2K
09:22 146.75 147.10 146.55 146.75 1.1K
09:23 147.05 147.10 147.05 147.10 0.0K
09:24 146.90 146.90 146.90 146.90 0.0K
09:25 146.90 147.10 146.90 147.10 0.2K
09:26 146.70 146.70 146.70 146.70 0.2K
09:27 147.00 147.20 147.00 147.20 3.1K
09:28 147.00 147.10 146.30 146.30 4.4K
09:29 146.30 147.15 146.30 147.15 1.0K
09:30 147.30 147.30 147.30 147.30 0.0K
09:32 147.15 147.15 146.75 147.15 1.4K
09:33 147.20 147.20 146.65 146.65 0.0K
09:34 146.50 146.50 146.50 146.50 0.0K
09:35 146.40 146.40 146.25 146.25 3.1K
09:37 147.00 147.00 147.00 147.00 0.0K
09:38 147.25 147.25 147.25 147.25 0.6K
09:39 146.85 146.85 146.85 146.85 0.0K
09:40 147.20 147.25 147.00 147.00 50.1K
09:41 146.50 147.25 146.50 147.25 3.9K
09:42 147.25 147.25 147.25 147.25 3.7K
09:43 147.10 147.10 147.00 147.00 0.1K
09:44 147.10 147.10 147.10 147.10 0.2K
09:45 146.85 146.95 146.85 146.90 0.7K
09:46 146.95 146.95 146.95 146.95 0.0K
09:47 146.60 147.45 146.60 146.80 7.5K
09:48 147.20 147.20 147.20 147.20 0.7K
09:49 146.85 147.05 146.85 147.05 0.1K
09:50 147.05 147.20 145.10 145.10 7.1K
09:51 146.10 146.10 145.20 145.45 0.9K
09:52 145.20 145.60 145.20 145.60 0.5K
09:53 145.60 145.80 145.60 145.80 0.8K
09:54 145.90 146.10 145.90 146.05 2.1K
09:55 145.95 146.05 145.95 145.95 0.7K
09:56 145.95 146.00 145.95 146.00 0.4K
09:57 146.15 146.15 145.75 145.75 0.3K
09:58 146.20 146.40 146.05 146.40 0.9K
09:59 146.40 146.50 146.40 146.40 0.1K
10:00 146.55 146.55 146.55 146.55 0.1K
10:01 146.45 146.60 146.40 146.60 0.3K
10:02 146.60 146.65 146.35 146.35 0.7K
10:03 146.60 146.75 146.60 146.75 4.1K
10:04 146.65 146.90 146.65 146.90 1.0K
10:05 146.90 147.20 146.70 147.20 1.9K
10:06 147.00 147.30 146.85 147.05 1.2K
10:07 147.00 147.05 147.00 147.00 0.5K
10:08 146.75 146.75 146.35 146.35 0.6K
10:09 146.35 146.35 146.35 146.35 0.0K
10:11 146.45 146.55 146.45 146.55 0.6K
10:12 146.15 146.15 146.15 146.15 0.0K
10:13 146.40 146.40 146.40 146.40 0.0K
10:14 146.15 146.15 146.15 146.15 0.2K
10:15 146.05 146.30 146.05 146.30 0.6K
10:16 146.10 146.45 146.10 146.45 0.3K
10:17 146.35 146.45 146.30 146.45 0.2K
10:18 146.30 146.40 146.25 146.40 0.4K
10:20 146.40 146.45 146.25 146.25 0.0K
10:21 146.30 146.40 146.25 146.25 0.3K
10:22 146.40 146.55 146.40 146.45 0.1K
10:23 146.45 146.45 146.15 146.25 0.6K
10:24 146.25 146.45 146.25 146.45 0.5K
10:25 146.50 146.50 145.75 145.75 4.5K
10:26 146.35 146.35 146.35 146.35 0.0K
10:27 145.75 146.15 145.75 145.90 0.3K
10:28 146.15 146.40 146.15 146.40 0.6K
10:29 146.30 146.60 146.30 146.60 0.0K
10:30 146.95 146.95 146.95 146.95 0.1K
10:32 146.60 146.60 146.50 146.50 0.3K
10:33 146.75 147.40 146.75 147.40 6.6K
10:34 147.35 147.35 147.05 147.05 0.0K
10:35 147.00 147.00 147.00 147.00 0.2K
10:37 147.00 147.15 147.00 147.15 1.5K
10:38 147.20 147.20 146.90 146.90 2.1K
10:39 146.90 147.15 146.90 147.00 0.3K
10:40 147.00 147.00 147.00 147.00 0.0K
10:41 147.00 147.00 147.00 147.00 0.5K
10:42 147.00 147.00 146.90 146.90 0.8K
10:43 146.90 146.90 146.90 146.90 0.0K
10:44 146.90 146.95 146.90 146.95 0.0K
10:47 146.95 146.95 146.95 146.95 0.5K
10:48 146.95 146.95 146.95 146.95 0.0K
10:49 147.05 147.05 147.05 147.05 0.1K
10:51 147.15 147.15 147.15 147.15 0.0K
10:52 147.15 147.25 147.15 147.25 0.0K
10:53 147.50 147.50 147.50 147.50 4.5K
10:55 147.25 147.50 147.25 147.50 0.1K
10:57 147.40 147.60 147.40 147.50 0.2K
10:58 147.60 147.60 147.05 147.05 0.7K
10:59 147.40 147.50 147.40 147.50 0.1K
11:00 147.50 147.50 147.00 147.00 0.0K
11:01 147.05 147.05 147.05 147.05 0.0K
11:02 147.15 147.20 147.15 147.20 0.0K
11:03 147.00 147.00 147.00 147.00 0.0K
11:04 146.95 147.00 146.90 147.00 19.1K
11:05 147.05 147.10 147.05 147.10 0.1K
11:06 146.95 147.25 146.95 147.25 5.2K
11:07 147.00 147.20 147.00 147.20 0.1K
11:10 147.40 147.40 147.00 147.00 0.1K
11:11 147.00 147.00 147.00 147.00 0.2K
11:13 147.30 147.30 147.30 147.30 0.0K
11:14 147.35 147.35 147.35 147.35 0.0K
11:15 147.00 147.00 147.00 147.00 0.0K
11:19 147.05 147.05 147.05 147.05 0.0K
11:20 147.25 147.25 147.25 147.25 0.3K
11:22 147.00 147.00 147.00 147.00 0.0K
11:24 147.20 147.30 147.20 147.25 0.3K
11:25 147.20 147.20 147.20 147.20 0.1K
11:26 147.20 147.20 147.05 147.05 2.5K
11:27 147.05 147.20 147.05 147.20 0.4K
11:28 147.20 147.20 147.20 147.20 0.0K
11:29 147.25 147.25 147.25 147.25 0.1K
11:33 147.05 147.05 147.05 147.05 0.0K
11:34 147.10 147.20 147.10 147.10 0.7K
11:36 147.15 147.20 147.10 147.10 0.0K
11:37 147.15 147.25 147.15 147.25 0.7K
11:38 147.25 147.25 147.05 147.20 2.8K
11:39 147.00 147.00 147.00 147.00 0.3K
11:40 147.20 147.20 147.20 147.20 0.0K
11:42 147.00 147.00 147.00 147.00 1.1K
11:46 146.95 146.95 146.95 146.95 0.0K
11:47 147.10 147.10 147.10 147.10 0.2K
11:48 147.20 147.20 147.00 147.00 0.1K
11:50 147.10 147.20 147.00 147.00 0.1K
11:51 147.00 147.00 147.00 147.00 0.1K
11:52 147.00 147.25 147.00 147.25 0.1K
11:54 147.30 147.30 147.30 147.30 0.1K
11:55 147.10 147.10 147.10 147.10 0.2K
11:57 146.95 146.95 146.95 146.95 0.0K
11:59 147.20 147.20 147.20 147.20 0.0K
12:00 147.30 147.30 147.30 147.30 0.1K
12:02 147.00 147.30 147.00 147.30 0.3K
12:03 147.30 147.30 147.30 147.30 0.0K
12:06 147.00 147.00 147.00 147.00 4.1K
12:08 147.15 147.15 146.75 146.75 0.0K
12:09 147.10 147.10 147.10 147.10 3.4K
12:14 147.15 147.20 147.15 147.20 0.1K
12:15 146.85 146.85 146.85 146.85 0.0K
12:16 147.30 147.30 147.30 147.30 0.1K
12:18 147.30 147.30 147.30 147.30 0.1K
12:21 147.20 147.20 147.20 147.20 0.0K
12:24 147.20 147.20 147.20 147.20 0.0K
12:26 147.20 147.20 147.20 147.20 0.0K
12:27 147.00 147.00 147.00 147.00 0.2K
12:29 147.20 147.40 147.00 147.40 2.1K
12:33 147.10 147.10 147.10 147.10 0.1K
12:35 147.05 147.05 147.00 147.00 1.8K
12:37 147.10 147.10 147.10 147.10 0.0K
12:38 146.85 146.85 146.50 146.50 3.2K
12:40 146.55 146.55 146.55 146.55 0.8K
12:41 145.75 145.95 145.75 145.95 13.2K
12:42 145.60 145.60 145.15 145.60 2.9K
12:44 146.05 146.05 146.00 146.00 0.3K
12:46 146.25 146.25 146.25 146.25 0.0K
12:48 146.25 146.25 146.10 146.25 0.1K
12:49 146.20 146.20 146.15 146.15 0.1K
12:50 146.15 146.15 145.80 145.80 0.2K
12:51 145.95 146.10 145.80 145.80 0.2K
12:52 145.90 145.90 145.90 145.90 0.0K
12:53 145.80 145.80 145.65 145.65 0.2K
12:54 145.75 145.90 145.75 145.90 0.2K
12:56 145.80 145.90 145.80 145.90 0.1K
12:57 145.90 145.90 145.90 145.90 0.3K
12:58 145.95 145.95 145.95 145.95 0.0K
12:59 145.90 145.90 145.90 145.90 0.0K
13:00 145.95 146.15 145.95 146.10 0.3K
13:01 145.90 145.90 145.90 145.90 0.0K
13:02 146.00 146.00 146.00 146.00 0.5K
13:03 146.20 146.20 146.10 146.10 0.0K
13:04 146.20 146.20 146.20 146.20 0.0K
13:05 146.05 146.75 146.05 146.75 0.8K
13:06 146.60 146.60 146.60 146.60 0.3K
13:08 146.55 146.55 146.50 146.50 0.8K
13:09 146.50 146.70 146.50 146.70 0.8K
13:10 146.70 146.70 146.70 146.70 0.0K
13:11 146.55 146.65 146.45 146.65 0.6K
13:12 146.40 146.40 146.15 146.30 4.6K
13:13 146.20 146.30 146.10 146.10 0.8K
13:14 146.35 146.35 146.10 146.10 0.1K
13:15 146.10 146.10 146.10 146.10 0.1K
13:17 146.10 146.30 146.10 146.30 0.7K
13:18 146.10 146.10 146.10 146.10 0.2K
13:19 146.25 146.25 146.25 146.25 0.4K
13:24 146.45 146.45 146.45 146.45 0.0K
13:25 146.45 146.45 146.45 146.45 1.7K
13:28 146.50 146.50 146.50 146.50 0.1K
13:32 146.70 146.70 146.70 146.70 1.0K
13:33 146.70 146.70 146.65 146.65 0.0K
13:36 146.70 146.95 146.70 146.95 0.1K
13:37 146.65 146.80 146.65 146.80 0.4K
13:38 146.80 146.80 146.80 146.80 0.0K
13:41 147.15 147.15 147.15 147.15 0.1K
13:44 146.80 146.80 146.80 146.80 0.0K
13:45 147.10 147.10 147.10 147.10 0.0K
13:46 147.10 147.10 147.10 147.10 0.0K
13:48 147.00 147.00 146.75 146.75 8.5K
13:49 146.85 146.85 146.85 146.85 0.2K
13:51 146.90 146.90 146.90 146.90 0.1K
13:53 146.90 147.05 146.90 147.05 1.1K
13:58 147.05 147.05 147.05 147.05 1.7K
14:00 147.10 147.15 147.10 147.10 2.2K
14:01 147.15 147.15 147.15 147.15 0.0K
14:02 147.00 147.20 147.00 147.20 0.7K
14:04 147.25 147.25 147.25 147.25 0.0K
14:06 147.25 147.25 147.25 147.25 0.0K
14:10 147.00 147.00 147.00 147.00 0.1K
14:11 147.20 147.20 147.20 147.20 0.1K
14:12 147.00 147.00 147.00 147.00 0.0K
14:13 147.00 147.00 147.00 147.00 0.1K
14:16 147.20 147.20 147.20 147.20 0.0K
14:17 147.00 147.00 147.00 147.00 0.6K
14:21 146.80 146.80 146.80 146.80 0.0K
14:22 147.00 147.00 147.00 147.00 0.0K
14:23 147.00 147.00 147.00 147.00 0.0K
14:31 147.10 147.10 147.10 147.10 0.0K
14:34 147.10 147.10 147.10 147.10 0.1K
14:35 147.20 147.20 147.20 147.20 0.1K
14:36 147.10 147.10 147.10 147.10 0.0K
14:37 147.10 147.10 147.00 147.00 0.6K
14:38 147.20 147.20 147.20 147.20 0.0K
14:42 147.20 147.30 147.20 147.30 2.1K
14:43 147.30 147.30 147.30 147.30 0.2K
14:44 147.15 147.15 147.15 147.15 0.3K
14:45 147.30 147.30 147.30 147.30 0.7K
14:47 147.25 147.25 147.25 147.25 0.2K
14:48 147.10 147.10 147.10 147.10 0.3K
14:49 147.10 147.10 147.00 147.00 0.5K
14:50 147.20 147.20 147.20 147.20 0.1K
14:52 147.25 147.25 147.25 147.25 0.1K
14:54 147.25 147.25 147.25 147.25 0.0K
14:55 147.25 147.25 147.25 147.25 0.0K
14:56 147.25 147.25 147.25 147.25 0.0K
14:58 147.15 147.15 147.05 147.05 0.1K
14:59 147.05 147.05 147.05 147.05 0.0K
15:00 147.05 147.10 147.05 147.10 0.5K
15:01 147.25 147.25 147.25 147.25 0.1K
15:02 147.25 147.25 147.25 147.25 0.1K
15:03 147.30 147.30 147.25 147.25 0.2K
15:04 147.25 147.25 147.25 147.25 0.1K
15:06 147.20 147.20 147.20 147.20 0.2K
15:07 147.20 147.20 147.20 147.20 0.5K
15:11 147.20 147.20 147.20 147.20 0.8K
15:12 147.20 147.20 147.20 147.20 0.0K
15:14 147.00 147.00 147.00 147.00 1.6K
15:20 147.15 147.15 147.15 147.15 0.1K
15:23 147.15 147.15 147.15 147.15 0.2K
15:24 147.20 147.20 147.20 147.20 0.4K
15:31 147.20 147.20 147.20 147.20 0.3K
15:32 147.20 147.20 147.20 147.20 0.0K
15:33 147.20 147.20 147.20 147.20 0.9K
15:34 147.25 147.25 147.25 147.25 1.3K
15:36 147.25 147.25 147.25 147.25 0.0K
15:37 147.25 147.25 147.25 147.25 0.0K
15:38 146.95 146.95 146.95 146.95 0.0K
15:39 147.30 147.30 147.30 147.30 1.4K
15:41 147.30 147.30 147.30 147.30 0.2K
15:42 147.30 147.30 147.15 147.15 0.9K
15:47 147.30 147.30 147.30 147.30 0.0K
15:48 147.10 147.10 147.10 147.10 0.0K
15:49 147.10 147.10 147.05 147.05 0.5K
15:52 147.30 147.30 147.30 147.30 0.0K
15:53 147.05 147.05 147.05 147.05 1.4K
15:55 147.20 147.20 147.20 147.20 0.1K
15:57 147.30 147.45 147.20 147.20 5.4K
15:58 147.40 147.40 147.40 147.40 0.1K
15:59 147.30 147.30 147.00 147.00 0.7K
16:03 147.00 147.00 146.95 146.95 1.5K
16:04 146.90 146.90 146.90 146.90 0.0K
16:06 147.20 147.20 147.20 147.20 0.0K
16:07 146.90 147.00 146.90 147.00 0.3K
16:09 147.20 147.20 147.20 147.20 1.4K
16:10 147.20 147.20 147.20 147.20 2.1K
16:12 147.35 147.35 147.35 147.35 0.2K
16:13 147.20 147.20 147.20 147.20 0.1K
16:14 147.20 147.20 147.20 147.20 0.0K
16:15 147.45 147.45 147.35 147.35 0.2K
16:18 147.45 147.50 147.45 147.50 0.5K
16:19 147.50 147.90 147.50 147.90 11.2K
16:20 147.60 148.00 147.60 148.00 5.2K
16:21 148.30 148.40 148.05 148.40 1.0K
16:22 148.10 148.10 148.10 148.10 0.1K
16:24 148.10 148.40 148.10 148.40 2.7K
16:25 147.95 147.95 147.95 147.95 1.1K
16:26 147.75 147.90 147.70 147.70 1.1K
16:27 147.55 147.65 147.55 147.65 0.1K
16:28 147.50 147.50 147.50 147.50 0.0K
16:29 148.05 148.05 148.05 148.05 0.2K
16:33 147.50 147.50 147.50 147.50 0.2K
16:34 148.05 148.05 148.05 148.05 0.3K
16:36 147.45 147.45 147.45 147.45 0.0K
16:39 147.40 147.40 147.40 147.40 0.7K
16:41 147.30 147.30 147.30 147.30 0.1K
16:43 147.20 147.20 147.20 147.20 1.6K
16:44 147.15 147.15 147.15 147.15 0.1K
16:46 147.60 147.60 147.05 147.05 0.4K
16:48 147.30 147.60 147.10 147.10 0.8K
16:50 147.55 147.55 147.55 147.55 0.0K
16:51 147.55 147.55 147.55 147.55 0.2K
16:52 147.55 147.55 147.55 147.55 1.2K
16:56 147.60 147.60 147.60 147.60 0.4K
16:57 147.85 147.85 147.85 147.85 0.1K
16:58 147.85 147.85 147.85 147.85 0.1K
16:59 147.40 147.85 147.40 147.85 0.1K
17:00 147.85 147.85 147.85 147.85 0.1K
17:01 147.85 147.85 147.85 147.85 0.1K
17:02 147.45 147.85 147.45 147.85 0.2K
17:03 147.85 147.85 147.45 147.45 0.1K
17:04 147.45 147.45 147.45 147.45 0.1K
17:05 147.85 147.85 147.85 147.85 0.2K
17:06 147.85 147.85 147.85 147.85 0.1K
17:07 147.85 147.85 147.85 147.85 0.1K
17:08 147.85 147.90 147.85 147.90 0.1K
17:09 147.85 147.90 147.85 147.90 0.5K
17:10 147.85 148.05 147.85 148.05 0.6K
17:11 148.05 148.05 148.05 148.05 0.0K
17:13 148.10 148.10 147.85 147.85 0.3K
17:14 147.75 147.75 147.70 147.70 0.5K
17:15 148.05 148.05 147.45 147.45 2.5K
17:16 147.45 147.45 147.45 147.45 0.6K
17:18 147.50 147.60 147.30 147.30 0.3K
17:20 147.15 147.15 147.15 147.15 0.7K
17:21 147.20 147.45 147.20 147.45 0.6K
17:22 147.45 147.70 147.45 147.70 0.5K
17:23 147.70 147.75 147.70 147.75 0.1K
17:24 147.75 147.75 147.65 147.75 0.5K
17:30 147.65 147.65 147.65 147.65 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available