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
09:00 148.45 148.45 148.00 148.40 2.2K
09:01 148.40 148.40 148.20 148.20 0.2K
09:02 148.40 148.50 148.15 148.15 0.8K
09:03 148.50 148.50 148.00 148.00 0.6K
09:04 147.90 148.30 147.90 148.30 0.2K
09:05 147.85 148.40 147.85 148.40 0.9K
09:06 149.20 149.20 148.40 148.70 14.5K
09:07 148.70 148.70 148.70 148.70 0.0K
09:09 148.70 148.70 148.65 148.65 2.4K
09:10 148.70 148.70 148.70 148.70 0.3K
09:11 148.35 148.50 148.35 148.50 1.1K
09:12 147.50 147.70 147.50 147.70 15.1K
09:14 147.55 147.55 147.40 147.40 1.1K
09:15 147.70 148.00 147.70 147.95 0.6K
09:17 147.95 147.95 147.95 147.95 0.0K
09:19 147.95 147.95 147.70 147.70 0.1K
09:20 147.95 147.95 147.95 147.95 0.0K
09:21 147.50 147.50 147.20 147.20 0.3K
09:22 147.60 147.60 147.60 147.60 0.6K
09:23 147.60 147.60 147.50 147.50 0.2K
09:24 147.60 147.60 147.60 147.60 0.0K
09:25 147.35 147.80 147.35 147.80 0.1K
09:26 147.95 147.95 147.40 147.40 0.1K
09:28 148.00 148.00 148.00 148.00 0.2K
09:30 148.00 148.00 148.00 148.00 0.0K
09:33 148.30 148.30 148.30 148.30 0.0K
09:35 148.40 148.60 148.40 148.60 0.1K
09:36 148.60 148.60 148.60 148.60 0.1K
09:37 148.60 148.60 148.60 148.60 0.0K
09:39 148.80 149.35 148.80 149.35 12.3K
09:40 149.40 149.40 149.00 149.00 1.1K
09:41 149.50 149.50 149.10 149.10 0.2K
09:42 149.45 149.45 149.15 149.45 0.2K
09:43 149.15 149.45 149.15 149.45 0.1K
09:44 149.50 149.50 149.50 149.50 0.0K
09:45 149.10 149.10 149.10 149.10 0.0K
09:46 149.00 149.00 149.00 149.00 2.2K
09:49 148.80 149.10 148.80 148.90 5.2K
09:50 149.10 149.10 149.10 149.10 0.1K
09:51 149.10 149.10 149.10 149.10 0.0K
09:52 149.05 149.05 149.00 149.05 0.7K
09:53 149.00 149.00 148.85 148.85 0.1K
09:55 149.40 149.40 149.40 149.40 0.1K
09:56 149.40 149.40 149.40 149.40 0.4K
09:59 149.15 149.15 149.15 149.15 0.1K
10:00 149.10 149.10 149.10 149.10 0.1K
10:01 149.40 149.40 149.40 149.40 0.0K
10:02 149.15 149.40 149.15 149.40 0.6K
10:03 149.50 149.50 149.50 149.50 2.0K
10:04 149.65 149.65 149.65 149.65 2.1K
10:05 149.35 149.80 149.35 149.50 4.4K
10:06 149.75 149.75 149.60 149.60 0.1K
10:07 149.65 149.65 149.65 149.65 0.1K
10:08 149.75 149.75 149.75 149.75 0.4K
10:10 149.70 149.70 149.70 149.70 0.1K
10:11 149.75 149.75 149.75 149.75 4.8K
10:13 149.80 149.80 149.80 149.80 1.1K
10:14 149.60 149.60 149.55 149.55 0.0K
10:16 149.50 149.50 149.50 149.50 0.0K
10:17 149.50 149.50 149.50 149.50 0.3K
10:18 149.50 149.50 149.50 149.50 0.1K
10:20 149.25 149.25 149.25 149.25 0.0K
10:22 149.25 149.25 149.25 149.25 0.1K
10:23 149.25 149.40 149.20 149.40 0.4K
10:24 149.50 149.50 149.50 149.50 0.0K
10:25 149.25 149.45 149.25 149.45 0.6K
10:26 149.60 149.85 149.60 149.75 1.8K
10:30 149.75 149.75 149.75 149.75 0.1K
10:33 149.95 149.95 149.95 149.95 0.7K
10:35 149.70 149.70 149.50 149.50 0.2K
10:36 149.70 149.95 149.70 149.95 0.5K
10:37 149.95 149.95 149.95 149.95 0.0K
10:39 149.90 149.90 149.90 149.90 0.0K
10:40 149.55 149.90 149.55 149.90 0.1K
10:42 149.95 150.00 149.75 149.75 7.2K
10:45 149.80 149.80 149.65 149.65 0.0K
10:46 149.55 149.55 149.35 149.35 0.4K
10:47 149.65 149.65 149.65 149.65 0.2K
10:48 149.50 149.50 149.50 149.50 1.0K
10:50 149.80 149.80 149.80 149.80 0.0K
10:52 149.40 149.40 149.00 149.00 4.8K
10:53 149.00 149.00 149.00 149.00 0.0K
10:58 149.05 149.05 149.05 149.05 3.2K
11:00 149.05 149.05 149.05 149.05 0.1K
11:02 149.10 149.10 149.10 149.10 0.0K
11:03 149.20 149.20 149.20 149.20 0.0K
11:04 149.20 149.20 149.20 149.20 0.5K
11:05 149.40 149.40 149.40 149.40 0.0K
11:09 149.40 149.40 149.40 149.40 0.0K
11:11 149.70 149.80 149.70 149.80 1.2K
11:12 149.90 149.90 149.90 149.90 0.0K
11:13 149.50 149.50 149.50 149.50 0.0K
11:16 149.80 149.95 149.80 149.95 0.9K
11:18 149.60 149.60 149.60 149.60 0.1K
11:19 149.95 149.95 149.95 149.95 0.3K
11:21 149.95 149.95 149.95 149.95 0.0K
11:23 149.95 149.95 149.95 149.95 0.6K
11:24 150.00 150.00 150.00 150.00 2.6K
11:25 149.70 149.70 149.70 149.70 1.0K
11:26 149.55 149.70 149.50 149.70 0.4K
11:28 149.70 149.70 149.70 149.70 0.4K
11:29 149.80 149.80 149.80 149.80 0.1K
11:30 149.85 149.85 149.85 149.85 0.0K
11:35 149.90 149.90 149.90 149.90 0.1K
11:37 149.90 149.90 149.60 149.60 0.1K
11:38 149.65 149.65 149.65 149.65 0.0K
11:43 149.60 149.60 149.60 149.60 0.2K
11:44 149.65 149.65 149.65 149.65 0.0K
11:48 149.75 149.75 149.75 149.75 0.0K
11:49 149.75 149.75 149.75 149.75 2.0K
11:50 149.75 149.75 149.75 149.75 0.1K
11:52 149.70 149.70 149.50 149.50 0.3K
11:54 149.75 149.75 149.75 149.75 0.0K
11:57 149.75 149.80 149.60 149.80 0.4K
11:58 149.50 149.50 149.50 149.50 1.5K
11:59 149.50 149.50 149.50 149.50 0.2K
12:04 149.90 149.90 149.90 149.90 0.0K
12:05 149.90 149.90 149.90 149.90 0.1K
12:06 149.80 149.80 149.80 149.80 0.8K
12:07 149.90 149.90 149.90 149.90 0.0K
12:08 149.90 149.90 149.90 149.90 0.1K
12:09 150.00 150.00 150.00 150.00 2.0K
12:11 149.75 149.75 149.75 149.75 0.2K
12:12 150.00 150.00 149.80 149.80 150.4K
12:13 150.00 150.00 149.75 150.00 11.6K
12:15 150.00 150.00 150.00 150.00 0.2K
12:19 150.00 150.00 149.75 149.75 0.1K
12:21 149.75 149.75 149.70 149.70 0.4K
12:22 149.95 149.95 149.95 149.95 0.7K
12:23 149.85 149.85 149.85 149.85 0.9K
12:24 149.95 149.95 149.75 149.75 2.1K
12:25 149.70 149.70 149.70 149.70 0.2K
12:27 149.95 149.95 149.95 149.95 0.3K
12:30 150.00 150.00 150.00 150.00 0.0K
12:31 149.95 150.00 149.95 150.00 0.1K
12:33 150.00 150.00 149.75 149.75 0.1K
12:36 149.70 149.70 149.70 149.70 0.1K
12:39 149.80 149.80 149.80 149.80 0.1K
12:40 149.80 149.95 149.80 149.95 0.5K
12:43 150.00 150.00 150.00 150.00 1.8K
12:44 149.70 149.70 149.70 149.70 5.0K
12:46 149.90 149.90 149.60 149.60 0.7K
12:48 149.90 149.90 149.75 149.75 0.2K
12:49 149.90 149.90 149.90 149.90 0.1K
12:50 149.95 150.00 149.95 150.00 1.3K
12:51 150.00 150.00 150.00 150.00 0.4K
12:52 150.00 150.00 150.00 150.00 1.8K
12:54 150.00 150.00 150.00 150.00 1.2K
12:55 150.00 150.00 150.00 150.00 0.0K
12:56 150.00 150.00 149.85 149.85 1.0K
12:57 150.00 150.40 150.00 150.40 4.2K
12:58 150.40 150.40 150.20 150.20 0.4K
12:59 150.50 150.50 150.40 150.40 0.2K
13:00 150.60 150.70 150.25 150.55 2.4K
13:01 150.55 150.55 150.55 150.55 0.4K
13:02 150.55 150.60 150.55 150.60 0.4K
13:03 150.60 150.60 150.35 150.35 0.4K
13:04 150.30 150.30 150.30 150.30 0.0K
13:05 150.60 150.60 150.60 150.60 0.0K
13:09 150.60 150.60 150.60 150.60 0.1K
13:10 150.40 150.40 150.40 150.40 50.0K
13:11 150.60 150.65 150.60 150.65 0.3K
13:13 150.55 150.55 150.55 150.55 0.0K
13:16 150.65 151.00 150.65 151.00 1.0K
13:21 151.15 151.15 151.15 151.15 0.0K
13:24 151.00 151.00 151.00 151.00 0.4K
13:26 151.20 151.20 151.05 151.05 0.4K
13:27 150.90 150.90 150.90 150.90 1.0K
13:28 151.05 151.25 151.05 151.25 0.1K
13:29 151.25 151.25 151.25 151.25 0.0K
13:31 151.05 151.25 151.05 151.25 0.0K
13:33 151.05 151.45 151.05 151.45 1.5K
13:34 151.50 151.95 151.40 151.95 0.7K
13:36 151.75 151.75 151.75 151.75 0.0K
13:37 151.80 151.90 151.80 151.90 0.3K
13:38 151.80 151.80 151.80 151.80 0.2K
13:41 151.65 151.65 151.65 151.65 0.0K
13:42 151.75 151.75 151.75 151.75 0.1K
13:44 151.60 151.90 151.60 151.80 0.7K
13:45 151.80 151.90 151.80 151.90 0.3K
13:46 151.90 151.90 151.90 151.90 0.0K
13:47 151.85 151.85 151.85 151.85 0.1K
13:48 151.60 151.90 151.60 151.90 0.2K
13:50 151.80 151.85 151.60 151.60 2.6K
13:51 151.90 151.90 151.90 151.90 0.0K
13:52 151.80 151.80 151.70 151.70 0.3K
13:54 151.70 151.70 151.70 151.70 0.4K
13:55 151.50 151.50 151.50 151.50 0.1K
13:56 151.80 151.80 151.45 151.45 0.0K
14:01 151.75 151.75 151.75 151.75 0.0K
14:04 151.70 151.85 151.60 151.60 0.8K
14:07 151.75 151.75 151.75 151.75 0.1K
14:08 151.80 151.80 151.80 151.80 0.0K
14:10 151.90 151.90 151.90 151.90 0.5K
14:11 151.50 151.50 151.50 151.50 0.7K
14:14 151.70 151.70 151.50 151.60 0.4K
14:15 151.70 151.70 151.70 151.70 0.0K
14:17 151.80 151.80 151.80 151.80 0.0K
14:18 151.80 151.80 151.80 151.80 0.0K
14:19 151.80 151.80 151.70 151.70 0.4K
14:20 151.70 151.70 151.70 151.70 0.6K
14:22 151.60 151.60 151.60 151.60 0.0K
14:23 151.55 151.55 151.55 151.55 0.0K
14:24 151.80 151.80 151.80 151.80 0.1K
14:26 151.90 151.90 151.90 151.90 0.3K
14:27 151.60 151.60 151.60 151.60 0.3K
14:30 151.60 151.90 151.60 151.90 0.0K
14:32 151.85 151.85 151.85 151.85 0.1K
14:33 151.70 151.70 151.70 151.70 0.3K
14:36 151.80 151.80 151.80 151.80 0.5K
14:41 151.80 151.80 151.60 151.60 0.3K
14:43 151.85 151.85 151.85 151.85 0.8K
14:44 151.60 152.10 151.60 152.10 6.0K
14:45 152.25 152.25 152.25 152.25 0.0K
14:46 151.95 151.95 151.95 151.95 0.0K
14:47 152.20 152.20 152.20 152.20 0.1K
14:48 152.00 152.00 152.00 152.00 0.3K
14:50 152.20 152.20 152.20 152.20 0.1K
14:51 152.25 152.25 152.25 152.25 0.1K
14:52 152.00 152.25 152.00 152.25 0.1K
14:54 152.20 152.20 151.90 151.90 0.3K
14:55 152.10 152.10 152.10 152.10 0.0K
14:57 152.15 152.15 151.90 151.90 1.2K
14:59 151.75 151.75 151.75 151.75 0.0K
15:01 151.85 151.85 151.85 151.85 0.3K
15:02 151.85 151.85 151.85 151.85 0.0K
15:03 152.00 152.00 152.00 152.00 0.1K
15:04 151.85 152.05 151.85 152.05 0.3K
15:05 151.90 151.90 151.75 151.75 0.7K
15:06 151.90 152.05 151.90 152.05 7.0K
15:07 151.75 151.95 151.75 151.95 0.2K
15:08 151.95 152.00 151.80 151.80 0.1K
15:11 151.95 151.95 151.95 151.95 0.0K
15:12 151.95 152.05 151.95 152.05 0.4K
15:14 151.95 151.95 151.95 151.95 0.3K
15:15 152.00 152.00 151.95 151.95 0.3K
15:16 152.05 152.05 152.05 152.05 0.0K
15:17 151.85 151.85 151.85 151.85 2.0K
15:19 152.05 152.05 152.05 152.05 0.5K
15:20 151.80 152.05 151.80 152.05 0.2K
15:22 151.90 152.30 151.90 152.30 4.1K
15:23 152.35 152.55 152.35 152.55 0.4K
15:24 152.65 152.75 152.45 152.45 0.3K
15:25 152.90 152.90 152.90 152.90 0.1K
15:26 152.90 153.00 152.55 153.00 1.7K
15:27 153.00 153.00 153.00 153.00 0.1K
15:28 153.00 153.00 153.00 153.00 0.1K
15:29 153.00 153.00 152.80 152.80 0.2K
15:30 152.80 153.20 152.80 153.20 0.5K
15:31 153.15 153.15 152.95 152.95 0.4K
15:32 152.95 152.95 152.95 152.95 0.1K
15:33 152.90 152.90 152.90 152.90 0.0K
15:34 152.90 152.90 152.90 152.90 0.2K
15:35 152.90 152.90 152.65 152.65 0.1K
15:36 152.65 152.95 152.65 152.95 0.2K
15:37 152.95 152.95 152.70 152.70 0.3K
15:38 152.90 152.90 152.90 152.90 0.0K
15:39 152.90 152.90 152.80 152.90 0.1K
15:40 152.80 152.95 152.80 152.90 1.0K
15:41 152.75 152.95 152.75 152.95 0.3K
15:42 152.90 152.90 152.90 152.90 0.0K
15:43 152.90 152.90 152.90 152.90 0.3K
15:44 152.95 152.95 152.95 152.95 0.1K
15:45 152.95 152.95 152.95 152.95 0.9K
15:46 152.95 152.95 152.95 152.95 0.7K
15:47 152.95 152.95 152.60 152.80 0.5K
15:48 152.60 152.75 152.55 152.75 0.5K
15:49 152.40 152.40 152.40 152.40 0.4K
15:50 152.15 152.30 152.15 152.30 0.1K
15:51 152.30 152.30 152.05 152.05 0.1K
15:52 152.00 152.00 152.00 152.00 0.3K
15:53 152.00 152.00 152.00 152.00 0.6K
15:54 152.25 152.25 152.25 152.25 0.1K
15:55 152.25 152.25 152.25 152.25 0.1K
15:56 152.25 152.55 152.25 152.30 1.2K
15:57 152.10 152.35 152.10 152.25 0.3K
15:58 152.25 152.25 152.20 152.20 0.4K
15:59 151.65 151.90 151.65 151.90 0.5K
16:00 151.90 152.00 151.90 152.00 2.4K
16:02 151.75 151.75 151.75 151.75 0.1K
16:03 151.80 151.80 151.80 151.80 0.0K
16:04 151.75 151.75 151.75 151.75 0.0K
16:05 151.80 151.80 151.70 151.70 0.7K
16:06 152.00 152.00 152.00 152.00 0.0K
16:07 151.65 152.00 151.65 152.00 0.2K
16:08 151.65 151.95 151.65 151.95 1.3K
16:09 151.70 151.70 151.15 151.15 6.7K
16:10 151.40 151.45 151.15 151.45 2.8K
16:13 151.50 151.50 151.15 151.15 0.9K
16:15 151.15 151.70 151.15 151.70 1.8K
16:17 152.40 152.40 151.95 151.95 0.3K
16:18 151.55 151.55 151.55 151.55 0.0K
16:19 151.95 151.95 151.95 151.95 0.0K
16:20 151.70 151.95 151.70 151.95 1.6K
16:21 151.90 151.90 151.90 151.90 0.1K
16:22 151.90 151.90 151.90 151.90 0.4K
16:24 151.95 151.95 151.95 151.95 0.0K
16:26 151.90 151.90 151.85 151.90 0.2K
16:27 151.85 151.85 151.85 151.85 0.0K
16:28 151.55 151.55 151.55 151.55 0.5K
16:29 151.70 151.90 151.70 151.90 0.1K
16:32 151.40 151.40 151.40 151.40 0.1K
16:33 151.15 151.15 151.15 151.15 4.8K
16:34 151.15 151.15 151.15 151.15 0.1K
16:35 151.20 151.20 151.15 151.15 0.7K
16:36 151.40 151.40 151.25 151.35 0.3K
16:37 151.35 151.35 151.35 151.35 0.0K
16:38 151.15 151.35 151.15 151.35 0.1K
16:39 151.15 151.35 151.15 151.35 0.2K
16:41 151.20 151.40 151.20 151.40 0.7K
16:42 151.40 151.45 151.40 151.45 0.4K
16:43 151.45 151.45 151.45 151.45 0.0K
16:44 151.50 151.50 151.50 151.50 0.3K
16:45 151.50 151.50 151.50 151.50 0.0K
16:46 151.50 151.55 151.50 151.50 0.3K
16:47 151.50 151.50 151.50 151.50 0.0K
16:49 151.65 151.65 151.60 151.60 0.4K
16:50 151.60 151.60 151.35 151.35 0.5K
16:52 151.50 151.50 151.50 151.50 0.1K
16:53 151.20 151.20 151.20 151.20 0.0K
16:55 151.40 151.40 151.40 151.40 0.1K
16:56 151.50 151.50 151.50 151.50 0.3K
16:57 151.20 151.45 151.20 151.45 0.2K
16:58 151.45 151.45 151.30 151.30 1.2K
17:00 151.20 151.35 151.20 151.35 0.1K
17:02 151.30 151.30 151.30 151.30 0.1K
17:03 151.30 151.30 151.30 151.30 0.0K
17:04 151.30 151.30 151.30 151.30 0.1K
17:05 151.45 151.45 151.45 151.45 0.0K
17:06 151.45 151.45 151.45 151.45 0.7K
17:07 151.50 151.50 151.50 151.50 0.3K
17:08 151.50 151.50 151.30 151.30 0.6K
17:09 151.40 151.40 151.40 151.40 0.2K
17:10 151.30 151.30 151.25 151.25 0.3K
17:11 151.40 151.40 151.40 151.40 0.1K
17:12 151.50 151.50 151.50 151.50 0.0K
17:13 151.50 151.80 151.50 151.80 2.3K
17:14 151.80 151.90 151.80 151.90 0.8K
17:15 151.65 151.65 151.65 151.65 0.2K
17:16 151.60 151.60 151.60 151.60 0.0K
17:17 151.80 151.80 151.55 151.55 0.2K
17:18 151.55 151.80 151.55 151.80 2.1K
17:19 151.80 151.80 151.80 151.80 0.2K
17:20 151.80 151.80 151.80 151.80 0.2K
17:21 151.55 151.55 151.55 151.55 0.5K
17:22 151.80 151.80 151.80 151.80 0.0K
17:23 151.80 151.80 151.80 151.80 0.1K
17:24 151.80 152.60 151.80 152.60 3.1K
17:29 152.05 152.05 152.05 152.05 0.0K
17:30 152.05 152.05 152.05 152.05 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available