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
09:00 144.80 144.85 144.00 144.85 1.4K
09:01 143.75 143.75 143.75 143.75 0.0K
09:02 144.65 144.65 142.55 142.55 1.0K
09:03 142.70 143.65 142.70 143.65 0.7K
09:04 143.30 143.30 143.30 143.30 0.0K
09:05 143.35 143.35 143.35 143.35 0.3K
09:06 143.55 143.55 143.30 143.30 0.0K
09:07 143.55 143.85 143.55 143.85 0.4K
09:09 143.45 144.00 143.10 143.10 2.1K
09:12 144.15 144.15 144.15 144.15 0.1K
09:13 144.15 144.15 143.60 143.60 0.1K
09:15 143.60 143.60 143.60 143.60 0.2K
09:16 144.00 144.00 144.00 144.00 2.2K
09:17 143.90 144.00 143.90 144.00 1.1K
09:18 143.85 143.85 143.85 143.85 14.7K
09:19 144.10 144.10 143.80 143.80 0.5K
09:20 143.70 144.10 143.70 144.10 0.1K
09:21 144.15 144.15 144.15 144.15 0.5K
09:22 143.70 143.70 143.70 143.70 3.0K
09:23 144.00 144.15 144.00 144.15 2.4K
09:25 144.10 144.10 143.80 144.10 0.7K
09:26 144.00 144.00 143.85 143.85 0.3K
09:27 144.00 144.00 144.00 144.00 0.0K
09:28 143.50 143.50 143.50 143.50 1.4K
09:29 143.45 143.45 143.45 143.45 0.2K
09:30 143.60 143.60 143.60 143.60 0.0K
09:32 144.15 144.15 144.15 144.15 0.7K
09:33 144.20 144.20 144.20 144.20 0.1K
09:34 144.15 144.15 144.15 144.15 0.0K
09:36 143.90 143.90 143.90 143.90 0.3K
09:37 143.70 143.70 143.70 143.70 0.2K
09:39 143.70 143.70 143.70 143.70 0.2K
09:40 143.60 143.60 143.45 143.45 0.4K
09:42 143.55 144.00 143.55 144.00 0.9K
09:46 143.85 143.85 143.85 143.85 0.4K
09:47 144.20 144.20 144.20 144.20 0.3K
09:49 144.50 144.50 144.50 144.50 0.0K
09:51 144.45 144.70 144.45 144.70 0.5K
09:52 144.80 144.90 144.80 144.85 7.1K
09:53 144.85 145.20 144.85 145.20 0.0K
09:55 144.75 144.75 144.75 144.75 0.3K
09:56 145.10 145.10 145.10 145.10 0.1K
10:01 145.20 145.20 144.45 144.45 0.7K
10:02 144.70 144.70 144.70 144.70 0.0K
10:03 144.65 144.65 144.65 144.65 0.0K
10:04 144.55 144.55 144.55 144.55 0.0K
10:05 144.55 144.55 144.55 144.55 0.1K
10:10 144.45 144.60 144.45 144.60 1.1K
10:11 144.40 144.40 144.40 144.40 0.7K
10:12 144.15 144.15 143.75 143.75 1.0K
10:13 143.45 143.45 143.35 143.35 0.3K
10:14 143.35 143.35 142.90 142.90 0.1K
10:15 143.30 143.30 143.30 143.30 0.2K
10:18 143.25 143.25 143.20 143.20 0.0K
10:23 143.15 143.15 143.15 143.15 0.2K
10:25 143.25 143.25 143.25 143.25 0.0K
10:27 143.25 143.25 143.25 143.25 0.3K
10:30 143.50 143.50 143.25 143.25 0.8K
10:31 143.25 143.25 143.25 143.25 0.7K
10:33 143.50 143.50 143.50 143.50 0.0K
10:34 143.25 143.25 143.25 143.25 0.0K
10:35 143.25 143.25 143.25 143.25 0.1K
10:39 143.05 143.05 142.05 142.05 18.1K
10:40 141.65 142.20 141.60 142.20 2.7K
10:41 142.35 142.35 142.20 142.20 0.8K
10:43 142.35 142.45 142.20 142.20 0.3K
10:44 142.45 142.55 142.45 142.45 0.6K
10:45 142.45 142.80 142.45 142.80 0.3K
10:48 142.80 143.45 142.80 143.45 3.1K
10:50 143.75 143.75 143.60 143.60 0.1K
10:51 143.35 143.35 142.95 142.95 11.1K
10:52 143.20 143.20 143.20 143.20 0.2K
10:53 143.00 143.15 143.00 143.15 0.1K
10:55 143.15 143.15 143.15 143.15 0.0K
10:56 142.95 142.95 142.95 142.95 0.2K
10:57 143.15 143.15 143.15 143.15 0.3K
10:58 143.40 143.40 143.25 143.25 0.0K
10:59 143.25 143.25 143.25 143.25 0.0K
11:00 142.80 142.80 142.80 142.80 0.1K
11:02 143.25 143.40 142.95 142.95 0.4K
11:03 142.75 143.25 142.75 143.25 1.5K
11:06 143.50 143.50 142.85 142.85 0.6K
11:08 143.45 143.45 143.45 143.45 0.0K
11:09 143.30 143.30 143.30 143.30 0.2K
11:13 143.55 143.60 143.50 143.50 0.4K
11:14 143.40 143.40 143.40 143.40 0.1K
11:17 143.25 143.25 143.25 143.25 0.2K
11:18 143.05 143.10 143.05 143.10 0.1K
11:19 143.05 143.05 143.05 143.05 0.6K
11:20 142.80 142.80 142.80 142.80 0.8K
11:21 142.65 142.65 142.65 142.65 0.1K
11:22 143.00 143.00 143.00 143.00 0.0K
11:23 143.00 143.00 143.00 143.00 0.0K
11:25 142.95 142.95 142.95 142.95 0.2K
11:26 142.75 142.75 142.75 142.75 0.0K
11:30 142.45 142.45 142.45 142.45 0.7K
11:33 143.10 143.10 143.10 143.10 0.5K
11:35 143.35 143.35 143.35 143.35 0.0K
11:36 143.30 143.30 143.30 143.30 0.2K
11:37 143.25 143.25 143.25 143.25 0.1K
11:39 143.00 143.00 143.00 143.00 0.0K
11:40 143.00 143.30 143.00 143.30 0.4K
11:41 143.15 143.15 143.15 143.15 0.1K
11:42 143.15 143.55 143.15 143.55 0.1K
11:43 143.45 143.45 143.45 143.45 0.0K
11:45 143.45 143.45 143.45 143.45 0.1K
11:46 143.45 143.50 143.45 143.50 0.4K
11:49 143.30 143.30 143.30 143.30 0.1K
11:50 143.50 143.50 143.50 143.50 0.8K
11:51 143.40 143.50 143.40 143.50 0.1K
11:54 143.75 143.75 143.75 143.75 0.2K
11:55 143.75 143.75 143.75 143.75 0.4K
11:56 143.75 143.75 143.75 143.75 0.2K
11:57 143.75 143.75 143.60 143.60 0.6K
11:59 143.80 143.80 143.80 143.80 0.0K
12:00 143.80 143.80 143.80 143.80 0.5K
12:03 144.00 144.00 143.70 143.85 1.1K
12:06 143.95 144.00 143.95 144.00 0.2K
12:08 144.00 144.00 144.00 144.00 0.5K
12:10 143.95 143.95 143.95 143.95 0.2K
12:12 144.00 144.00 144.00 144.00 0.0K
12:15 144.00 144.00 144.00 144.00 0.0K
12:16 144.00 144.00 144.00 144.00 0.0K
12:17 144.00 144.00 144.00 144.00 0.2K
12:18 144.00 144.00 144.00 144.00 0.1K
12:19 143.90 143.90 143.90 143.90 0.5K
12:26 143.80 143.80 143.80 143.80 0.0K
12:27 144.05 144.10 144.05 144.10 0.3K
12:30 144.25 144.25 144.25 144.25 0.0K
12:32 143.75 143.75 143.65 143.65 1.5K
12:33 143.55 143.55 143.55 143.55 0.1K
12:34 143.80 143.80 143.80 143.80 0.1K
12:39 143.50 143.50 143.50 143.50 0.5K
12:41 143.40 143.40 143.40 143.40 0.2K
12:43 143.60 143.60 143.60 143.60 0.0K
12:44 143.80 143.80 143.80 143.80 0.1K
12:47 143.85 143.85 143.85 143.85 0.2K
12:48 143.90 143.90 143.90 143.90 0.0K
12:52 143.90 143.90 143.90 143.90 0.0K
12:55 143.90 143.90 143.90 143.90 0.1K
12:56 143.85 143.90 143.85 143.90 0.1K
12:57 144.00 144.00 144.00 144.00 0.1K
13:00 143.95 143.95 143.95 143.95 0.1K
13:02 143.70 143.70 143.50 143.50 0.4K
13:05 143.90 143.90 143.90 143.90 0.0K
13:06 143.90 143.90 143.90 143.90 0.0K
13:09 143.65 143.65 143.50 143.50 1.3K
13:13 143.70 143.70 143.70 143.70 0.0K
13:15 143.50 143.50 143.50 143.50 0.0K
13:16 143.70 143.70 143.50 143.50 0.0K
13:19 143.85 143.85 143.80 143.80 0.2K
13:22 143.80 143.80 143.80 143.80 0.0K
13:23 143.80 143.80 143.80 143.80 0.0K
13:25 143.80 143.80 143.80 143.80 0.0K
13:26 143.80 143.80 143.80 143.80 0.0K
13:27 143.80 143.80 143.80 143.80 0.1K
13:28 143.60 143.60 143.60 143.60 0.3K
13:31 143.85 143.85 143.85 143.85 0.1K
13:34 143.85 143.85 143.85 143.85 0.1K
13:35 143.85 143.85 143.85 143.85 0.0K
13:36 143.90 143.90 143.90 143.90 0.0K
13:38 143.85 143.85 143.60 143.60 0.1K
13:40 143.60 143.60 143.60 143.60 0.1K
13:41 143.60 143.60 143.20 143.30 6.6K
13:42 143.20 143.20 143.20 143.20 0.5K
13:44 143.50 143.50 143.50 143.50 2.4K
13:46 143.25 143.25 143.25 143.25 0.0K
13:49 143.20 143.20 143.20 143.20 0.1K
13:50 143.20 143.20 143.20 143.20 0.3K
13:52 143.60 143.60 143.60 143.60 5.3K
13:55 143.80 144.10 143.80 143.85 20.9K
13:56 144.00 144.00 144.00 144.00 0.0K
13:58 144.45 144.45 144.35 144.35 0.4K
13:59 143.90 144.10 143.90 144.10 0.5K
14:01 144.15 144.25 144.15 144.25 0.0K
14:03 144.20 144.20 144.20 144.20 0.0K
14:07 144.20 144.30 144.20 144.30 0.3K
14:14 144.30 144.30 144.30 144.30 0.0K
14:15 144.40 144.50 144.40 144.50 0.6K
14:16 144.15 144.55 144.15 144.55 0.1K
14:20 144.50 144.50 144.50 144.50 1.0K
14:21 144.70 144.70 144.70 144.70 0.2K
14:22 144.25 144.70 144.25 144.70 0.1K
14:23 144.50 144.50 144.50 144.50 0.0K
14:24 144.20 144.20 144.20 144.20 0.2K
14:25 143.65 143.65 143.65 143.65 2.8K
14:26 143.55 143.55 143.55 143.55 0.0K
14:28 143.90 143.90 143.90 143.90 0.0K
14:29 143.90 143.90 143.60 143.85 0.2K
14:30 143.90 143.90 143.90 143.90 0.1K
14:32 143.70 143.70 143.70 143.70 0.4K
14:34 143.60 143.60 143.60 143.60 0.0K
14:37 143.90 143.90 143.90 143.90 0.3K
14:38 143.70 143.70 143.70 143.70 0.0K
14:40 143.70 143.70 143.70 143.70 0.7K
14:42 144.00 144.00 144.00 144.00 0.0K
14:43 144.00 144.00 144.00 144.00 0.1K
14:44 143.80 143.80 142.65 142.65 4.4K
14:45 142.65 142.65 142.65 142.65 0.1K
14:46 142.85 142.85 142.60 142.60 0.1K
14:47 142.85 142.85 142.85 142.85 0.1K
14:49 142.60 142.60 142.60 142.60 0.1K
14:50 142.90 142.95 142.90 142.95 0.6K
14:51 142.60 142.60 142.55 142.55 0.1K
14:53 142.75 142.75 142.50 142.50 0.4K
14:54 142.70 142.70 142.70 142.70 0.0K
14:55 142.45 142.45 142.45 142.45 0.1K
14:57 142.40 142.40 142.40 142.40 0.1K
14:58 142.35 142.35 142.35 142.35 0.0K
14:59 142.35 142.35 142.35 142.35 0.1K
15:00 142.35 142.35 142.35 142.35 0.1K
15:01 142.60 142.95 142.60 142.95 1.5K
15:03 143.15 143.15 143.15 143.15 0.2K
15:09 142.85 142.85 142.80 142.80 0.1K
15:10 142.70 142.70 142.70 142.70 0.1K
15:11 142.80 142.80 142.80 142.80 0.1K
15:12 142.75 142.75 142.75 142.75 0.1K
15:13 143.15 143.15 143.15 143.15 0.7K
15:14 143.45 143.45 143.45 143.45 0.1K
15:15 143.45 143.45 143.45 143.45 0.2K
15:17 143.20 143.45 143.20 143.45 0.4K
15:18 143.50 143.50 143.50 143.50 0.1K
15:19 143.60 143.60 143.60 143.60 0.0K
15:20 143.60 143.60 143.60 143.60 0.1K
15:23 143.75 143.75 143.75 143.75 1.2K
15:25 143.70 143.70 143.70 143.70 0.1K
15:27 143.70 143.70 143.70 143.70 0.1K
15:28 143.40 143.40 143.20 143.25 1.5K
15:29 143.20 143.25 143.20 143.25 0.1K
15:32 143.20 143.50 143.20 143.25 0.5K
15:33 143.25 143.25 143.15 143.15 0.1K
15:34 143.15 143.15 143.10 143.10 1.0K
15:35 143.05 143.10 143.05 143.10 0.2K
15:36 143.45 143.45 143.45 143.45 0.1K
15:37 143.50 143.50 143.50 143.50 0.1K
15:41 143.50 143.50 143.50 143.50 0.1K
15:42 143.35 143.35 143.35 143.35 0.0K
15:43 143.30 143.40 143.30 143.40 0.3K
15:44 143.40 143.40 143.40 143.40 0.1K
15:46 143.20 143.20 143.20 143.20 0.1K
15:47 143.20 143.20 143.20 143.20 0.4K
15:48 143.20 143.20 143.20 143.20 0.0K
15:51 143.40 143.40 143.40 143.40 0.1K
15:52 143.05 143.05 143.00 143.00 0.1K
15:53 142.95 142.95 142.65 142.65 3.9K
15:54 142.65 142.65 142.45 142.55 0.7K
15:55 142.55 142.80 142.50 142.80 0.8K
15:56 142.70 142.70 142.70 142.70 0.1K
15:58 142.50 142.50 142.50 142.50 0.0K
15:59 142.50 142.80 142.50 142.80 0.4K
16:00 142.80 143.10 142.80 143.10 1.3K
16:01 143.05 143.05 143.05 143.05 0.1K
16:02 143.00 143.00 143.00 143.00 0.0K
16:03 143.00 143.00 142.95 142.95 0.6K
16:05 143.00 143.00 143.00 143.00 0.1K
16:06 142.85 142.85 142.85 142.85 0.3K
16:09 143.00 143.00 143.00 143.00 0.0K
16:10 143.00 143.00 143.00 143.00 0.1K
16:11 143.15 143.15 143.15 143.15 0.1K
16:12 143.10 143.15 143.10 143.15 0.2K
16:13 143.25 143.25 143.25 143.25 0.0K
16:15 143.20 143.25 143.20 143.25 0.2K
16:17 143.25 143.25 143.25 143.25 0.0K
16:18 143.10 143.25 143.10 143.25 0.1K
16:19 143.00 143.00 143.00 143.00 0.3K
16:20 143.00 143.15 143.00 143.15 0.3K
16:21 143.00 143.00 143.00 143.00 0.1K
16:22 143.20 143.25 143.00 143.25 0.2K
16:23 143.00 143.20 143.00 143.20 0.1K
16:24 143.00 143.00 143.00 143.00 0.1K
16:25 143.00 143.00 142.85 142.85 0.1K
16:26 142.85 142.85 142.85 142.85 0.1K
16:27 142.85 142.85 142.85 142.85 0.2K
16:29 142.80 142.80 142.80 142.80 0.9K
16:32 143.05 143.25 143.05 143.25 1.0K
16:33 143.15 143.15 143.15 143.15 0.3K
16:35 143.50 143.50 143.15 143.15 0.9K
16:41 143.50 143.55 143.50 143.55 0.7K
16:42 143.15 143.15 143.15 143.15 3.5K
16:43 143.25 143.25 143.10 143.10 0.7K
16:45 143.45 143.45 143.45 143.45 0.8K
16:48 143.45 143.45 143.45 143.45 0.1K
16:50 143.45 143.45 143.45 143.45 0.2K
16:51 143.25 143.50 143.25 143.50 1.6K
16:52 143.30 143.30 143.25 143.25 0.2K
16:54 143.30 143.30 143.30 143.30 0.1K
16:55 143.50 143.50 143.50 143.50 0.4K
16:56 143.50 143.50 143.50 143.50 0.8K
16:58 143.30 143.30 143.30 143.30 0.9K
16:59 143.25 143.25 143.25 143.25 0.6K
17:00 143.50 143.75 143.50 143.75 1.3K
17:05 143.90 143.90 143.90 143.90 0.1K
17:06 143.65 143.65 143.65 143.65 0.2K
17:08 143.90 143.90 143.65 143.65 0.2K
17:09 143.65 143.65 143.65 143.65 0.0K
17:11 143.60 143.60 143.60 143.60 0.1K
17:13 143.70 143.80 143.70 143.80 0.2K
17:14 143.60 143.60 143.60 143.60 0.3K
17:15 143.60 143.80 143.60 143.65 0.2K
17:16 143.65 143.65 143.65 143.65 0.2K
17:17 143.65 143.65 143.65 143.65 0.2K
17:18 143.60 143.90 143.60 143.90 0.8K
17:19 143.95 144.00 143.85 144.00 0.4K
17:20 144.00 144.00 144.00 144.00 0.0K
17:21 144.15 144.20 144.15 144.20 0.4K
17:22 144.10 144.10 143.75 143.80 1.1K
17:23 143.50 143.50 143.35 143.35 0.1K
17:24 143.50 143.70 143.50 143.70 0.4K
17:30 143.90 143.90 143.90 143.90 19.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available