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
09:00 140.80 140.80 140.80 140.80 4.9K
09:01 140.35 140.35 140.35 140.35 0.9K
09:02 141.15 141.35 140.35 140.35 1.0K
09:03 140.25 140.70 140.25 140.50 4.8K
09:04 139.85 139.85 139.80 139.80 0.6K
09:05 140.40 140.50 140.40 140.50 0.2K
09:06 140.60 140.70 140.60 140.60 0.6K
09:07 140.70 140.70 140.70 140.70 0.0K
09:08 140.70 140.70 140.70 140.70 0.3K
09:10 140.60 140.60 140.50 140.50 0.0K
09:12 140.20 140.20 140.20 140.20 0.0K
09:13 140.20 140.20 140.20 140.20 0.3K
09:14 140.55 140.55 140.55 140.55 0.1K
09:15 140.10 140.40 140.10 140.40 0.7K
09:16 140.20 140.55 140.20 140.55 0.0K
09:17 140.55 140.55 140.55 140.55 0.1K
09:18 140.60 140.60 140.60 140.60 0.2K
09:19 140.60 140.60 140.60 140.60 0.0K
09:20 140.25 140.65 140.25 140.65 5.0K
09:22 140.25 140.65 140.25 140.50 3.4K
09:23 140.50 140.50 140.50 140.50 1.4K
09:24 140.50 140.50 140.50 140.50 4.1K
09:25 140.30 140.50 140.30 140.50 0.0K
09:26 140.50 140.50 140.50 140.50 0.7K
09:27 140.30 140.50 140.30 140.30 0.3K
09:28 140.50 140.50 140.50 140.50 0.3K
09:29 140.35 140.35 140.35 140.35 0.0K
09:30 140.50 140.50 140.50 140.50 0.1K
09:31 140.45 140.50 140.45 140.50 1.1K
09:32 140.50 140.50 140.25 140.25 0.8K
09:33 140.50 140.50 140.30 140.30 0.1K
09:34 140.35 140.35 140.30 140.30 0.5K
09:36 140.50 140.50 140.45 140.45 0.9K
09:37 140.50 140.50 140.50 140.50 2.4K
09:38 140.50 140.50 140.45 140.45 0.2K
09:39 140.50 140.50 140.50 140.50 1.1K
09:40 140.50 140.50 140.50 140.50 3.0K
09:41 140.50 140.50 140.50 140.50 0.3K
09:42 140.50 141.30 140.45 141.30 2.5K
09:43 141.15 141.15 141.15 141.15 1.0K
09:44 140.95 141.40 140.95 141.40 3.4K
09:45 141.50 141.50 141.15 141.25 0.5K
09:46 141.00 141.00 140.25 140.25 6.0K
09:47 140.20 140.20 140.20 140.20 0.4K
09:48 140.50 140.50 140.40 140.40 1.1K
09:50 140.75 140.75 140.75 140.75 0.2K
09:51 140.75 140.75 140.75 140.75 0.0K
09:52 140.55 140.55 140.40 140.40 1.0K
09:54 140.75 140.75 140.75 140.75 0.1K
09:55 140.70 140.70 140.70 140.70 0.2K
09:56 140.70 140.70 140.70 140.70 0.6K
09:59 140.65 140.65 140.60 140.60 0.8K
10:00 141.05 141.05 141.05 141.05 0.1K
10:01 140.85 140.85 140.80 140.80 1.1K
10:02 140.95 140.95 140.95 140.95 1.0K
10:03 140.95 140.95 140.95 140.95 1.0K
10:04 140.90 140.90 140.90 140.90 0.2K
10:07 141.40 141.40 141.40 141.40 0.4K
10:08 141.50 141.50 141.50 141.50 0.1K
10:11 142.65 142.65 142.65 142.65 0.3K
10:12 142.65 142.65 142.65 142.65 0.9K
10:14 142.40 142.40 142.40 142.40 0.0K
10:15 142.70 142.70 142.10 142.10 1.1K
10:16 142.55 142.55 142.55 142.55 0.0K
10:18 142.55 142.55 142.55 142.55 0.0K
10:20 142.25 142.25 142.25 142.25 0.0K
10:21 141.80 141.80 141.80 141.80 0.1K
10:22 141.25 141.60 141.25 141.60 0.2K
10:23 141.15 141.15 141.15 141.15 0.0K
10:24 141.10 141.10 141.10 141.10 0.1K
10:26 141.00 141.00 141.00 141.00 1.0K
10:27 141.00 141.00 141.00 141.00 0.1K
10:31 141.00 141.00 141.00 141.00 0.8K
10:32 140.85 140.85 140.85 140.85 0.2K
10:36 140.50 140.85 140.50 140.85 1.3K
10:37 140.55 140.55 140.55 140.55 0.2K
10:39 140.90 140.90 140.90 140.90 0.7K
10:44 140.85 140.85 140.80 140.80 0.6K
10:45 140.50 140.50 140.50 140.50 1.2K
10:46 140.50 140.50 140.50 140.50 0.0K
10:47 140.65 140.65 140.65 140.65 0.1K
10:48 140.75 140.75 140.75 140.75 1.0K
10:49 140.85 140.85 140.75 140.75 0.4K
10:50 140.95 140.95 140.70 140.70 0.3K
10:51 140.70 140.70 140.65 140.65 1.5K
10:52 140.50 140.50 140.50 140.50 0.1K
10:53 140.70 140.95 140.70 140.95 0.8K
10:55 140.70 140.80 140.70 140.80 0.5K
10:56 140.95 140.95 140.95 140.95 0.3K
10:57 140.80 140.95 140.80 140.95 0.6K
10:59 140.70 140.70 140.70 140.70 0.0K
11:00 140.95 141.25 140.95 141.25 1.1K
11:01 141.00 141.00 141.00 141.00 0.0K
11:04 141.05 141.05 141.05 141.05 0.1K
11:05 141.05 141.05 141.05 141.05 0.2K
11:06 140.95 141.20 140.95 141.20 0.1K
11:07 141.20 141.20 141.20 141.20 0.1K
11:08 141.05 141.05 141.05 141.05 0.3K
11:09 141.15 141.15 141.15 141.15 0.5K
11:12 141.20 141.20 141.00 141.00 0.0K
11:13 140.95 140.95 140.95 140.95 0.2K
11:14 141.20 141.20 141.20 141.20 0.0K
11:20 141.20 141.20 141.20 141.20 0.0K
11:21 141.15 141.15 141.15 141.15 0.0K
11:22 140.95 141.15 140.95 141.15 0.4K
11:24 140.95 140.95 140.95 140.95 0.0K
11:26 141.00 141.00 141.00 141.00 0.1K
11:27 141.00 141.00 141.00 141.00 1.1K
11:29 141.20 141.40 141.20 141.40 1.7K
11:34 141.45 141.45 141.45 141.45 0.1K
11:35 141.45 141.50 141.45 141.50 0.3K
11:37 141.60 141.60 141.60 141.60 0.0K
11:41 141.40 141.40 141.40 141.40 0.3K
11:43 141.65 141.65 141.65 141.65 0.0K
11:44 141.65 141.65 141.65 141.65 0.1K
11:45 141.75 141.75 141.75 141.75 0.3K
11:46 142.05 142.15 142.05 142.15 0.5K
11:50 141.75 142.30 141.75 142.30 0.1K
11:52 142.20 142.20 142.20 142.20 0.1K
11:57 142.20 142.20 142.20 142.20 0.1K
11:58 142.15 142.15 142.15 142.15 0.0K
11:59 142.10 142.10 142.10 142.10 0.3K
12:00 141.75 141.75 141.75 141.75 0.8K
12:01 142.20 142.20 142.20 142.20 0.0K
12:03 142.00 142.20 142.00 142.20 0.8K
12:06 142.35 142.35 142.10 142.10 0.4K
12:07 142.10 142.10 142.10 142.10 0.0K
12:09 142.35 142.35 142.35 142.35 0.1K
12:10 142.25 142.25 142.25 142.25 0.1K
12:15 142.40 142.40 142.40 142.40 0.1K
12:16 142.10 142.10 142.10 142.10 0.2K
12:18 142.00 142.00 142.00 142.00 0.1K
12:22 142.00 142.35 142.00 142.35 1.4K
12:25 142.40 142.40 142.40 142.40 0.1K
12:27 142.40 143.40 142.40 143.40 6.9K
12:28 143.65 143.95 143.65 143.95 0.6K
12:29 143.65 143.90 143.65 143.90 0.2K
12:30 144.00 144.00 144.00 144.00 4.7K
12:32 143.60 143.60 143.60 143.60 0.1K
12:33 143.65 143.65 143.65 143.65 2.4K
12:36 143.70 143.70 143.70 143.70 0.7K
12:38 143.40 143.50 143.40 143.50 0.2K
12:39 143.40 143.40 143.40 143.40 0.3K
12:40 143.55 143.55 143.55 143.55 0.0K
12:41 143.40 143.40 143.40 143.40 0.0K
12:43 143.55 143.55 143.55 143.55 0.1K
12:44 143.45 143.45 143.45 143.45 0.1K
12:46 143.20 143.20 143.20 143.20 0.3K
12:47 143.10 143.10 143.10 143.10 0.3K
12:50 143.10 143.10 143.10 143.10 0.1K
12:51 143.45 143.45 143.45 143.45 0.3K
12:54 143.45 143.45 143.20 143.20 0.1K
12:58 143.35 143.35 143.35 143.35 0.2K
13:01 143.45 143.45 143.45 143.45 0.0K
13:02 143.45 143.45 143.45 143.45 0.3K
13:03 143.50 143.50 143.45 143.45 0.4K
13:04 143.40 143.40 143.40 143.40 0.1K
13:11 143.20 143.20 143.20 143.20 0.0K
13:12 143.50 143.70 143.50 143.70 2.2K
13:15 143.75 143.80 143.75 143.80 0.2K
13:18 143.80 143.95 143.80 143.95 0.1K
13:19 143.95 143.95 143.70 143.70 0.5K
13:22 143.90 143.90 143.90 143.90 0.3K
13:23 144.75 144.75 144.75 144.75 5.7K
13:24 144.65 144.85 144.55 144.80 1.8K
13:25 144.40 144.40 144.40 144.40 0.1K
13:26 144.55 144.60 144.55 144.60 0.5K
13:28 144.80 144.80 144.80 144.80 0.2K
13:30 144.80 144.85 144.80 144.80 0.9K
13:32 144.55 144.55 144.45 144.45 1.0K
13:34 144.30 144.30 144.30 144.30 0.0K
13:35 144.30 144.30 144.30 144.30 0.0K
13:37 144.50 144.50 144.50 144.50 0.4K
13:41 144.35 144.35 144.35 144.35 0.1K
13:43 144.35 144.35 144.35 144.35 0.1K
13:45 144.70 144.70 144.60 144.60 0.4K
13:49 144.40 144.40 144.40 144.40 0.0K
13:53 144.60 144.60 144.60 144.60 0.1K
13:54 144.60 144.70 144.60 144.65 0.4K
13:56 144.70 144.70 144.40 144.40 0.9K
13:59 144.50 144.50 144.50 144.50 0.2K
14:00 144.70 144.75 144.70 144.75 0.3K
14:01 144.75 144.95 144.75 144.95 1.1K
14:02 144.95 144.95 144.75 144.95 0.2K
14:04 145.10 145.40 145.10 145.40 2.6K
14:05 145.40 145.40 145.30 145.30 0.4K
14:06 145.40 145.55 145.15 145.15 1.1K
14:07 145.35 145.40 145.35 145.40 0.1K
14:08 145.25 145.25 145.25 145.25 0.2K
14:09 145.45 145.50 145.00 145.50 2.5K
14:10 144.90 144.90 144.65 144.65 1.9K
14:11 144.65 144.65 144.65 144.65 0.3K
14:12 144.50 144.50 144.50 144.50 0.2K
14:13 144.90 145.00 144.90 145.00 2.0K
14:14 145.25 145.25 145.05 145.05 0.3K
14:15 145.25 145.25 145.05 145.05 0.4K
14:16 145.05 145.05 145.05 145.05 0.2K
14:17 144.90 144.90 144.90 144.90 0.8K
14:18 144.95 145.00 144.95 145.00 1.4K
14:19 145.00 145.00 145.00 145.00 1.7K
14:21 145.15 145.35 145.00 145.15 1.9K
14:22 145.50 145.50 145.50 145.50 0.1K
14:23 145.25 145.25 145.00 145.00 2.6K
14:25 145.00 145.00 145.00 145.00 0.2K
14:26 145.25 145.25 145.25 145.25 0.0K
14:27 145.30 145.30 145.30 145.30 0.2K
14:28 144.90 144.90 144.90 144.90 0.3K
14:30 145.30 145.30 145.30 145.30 0.1K
14:31 145.10 145.40 145.10 145.40 0.2K
14:32 145.40 145.40 145.40 145.40 0.3K
14:33 145.65 145.70 145.65 145.70 3.8K
14:34 145.70 145.70 145.65 145.65 0.6K
14:35 145.50 145.50 145.50 145.50 0.2K
14:36 145.60 145.60 145.60 145.60 0.1K
14:37 145.60 145.60 145.60 145.60 0.1K
14:38 145.45 145.45 145.45 145.45 0.5K
14:39 145.55 145.85 145.55 145.85 3.6K
14:40 145.90 145.90 145.75 145.90 1.5K
14:41 145.90 146.00 145.90 145.90 1.5K
14:42 146.00 146.00 146.00 146.00 1.2K
14:43 146.10 146.10 146.10 146.10 0.1K
14:44 146.10 146.40 146.10 146.25 1.2K
14:45 146.40 146.40 146.40 146.40 0.4K
14:47 146.50 146.50 146.50 146.50 0.0K
14:48 146.25 146.60 146.25 146.55 1.0K
14:49 146.60 146.60 146.40 146.40 2.4K
14:51 146.50 146.50 146.20 146.45 1.0K
14:55 146.35 146.35 146.35 146.35 0.6K
14:56 146.35 146.35 146.20 146.20 1.1K
14:57 146.20 146.25 146.05 146.25 0.8K
14:58 146.00 146.00 146.00 146.00 0.1K
14:59 146.00 146.00 146.00 146.00 0.0K
15:00 146.35 146.35 146.35 146.35 0.0K
15:01 146.00 146.00 146.00 146.00 1.9K
15:02 146.05 146.05 146.05 146.05 0.1K
15:03 146.10 146.10 146.00 146.05 1.1K
15:05 146.05 146.05 146.05 146.05 0.1K
15:07 146.05 146.05 146.05 146.05 0.3K
15:08 146.05 146.05 146.05 146.05 0.3K
15:09 146.00 146.00 146.00 146.00 0.0K
15:10 146.00 146.10 146.00 146.10 0.2K
15:11 146.25 146.30 145.90 145.90 1.7K
15:12 145.90 145.90 145.55 145.90 0.8K
15:13 145.90 145.90 145.90 145.90 0.8K
15:14 146.20 146.20 146.20 146.20 0.2K
15:16 146.50 146.50 146.50 146.50 0.0K
15:19 146.20 146.20 146.20 146.20 0.5K
15:21 146.20 146.20 146.20 146.20 0.8K
15:22 146.20 146.20 146.20 146.20 0.7K
15:23 146.45 146.45 146.45 146.45 0.8K
15:25 146.40 146.40 146.40 146.40 0.0K
15:26 146.50 146.50 146.50 146.50 0.9K
15:29 146.60 146.60 146.45 146.45 0.8K
15:30 146.60 146.60 146.45 146.45 0.6K
15:31 146.45 146.45 146.45 146.45 0.0K
15:32 146.45 146.45 146.45 146.45 1.2K
15:33 146.60 146.60 146.60 146.60 0.0K
15:34 146.50 146.50 146.50 146.50 0.6K
15:35 146.60 146.60 146.60 146.60 0.3K
15:37 146.60 147.45 146.60 147.40 6.0K
15:38 147.00 147.40 147.00 147.35 1.1K
15:39 147.30 147.35 147.25 147.35 0.4K
15:40 147.35 147.35 147.35 147.35 0.0K
15:41 147.35 147.35 147.35 147.35 0.1K
15:42 147.30 147.30 147.30 147.30 0.3K
15:43 147.25 147.35 147.25 147.25 4.3K
15:44 147.30 147.30 147.30 147.30 0.0K
15:45 147.40 147.40 146.75 147.20 11.2K
15:46 146.85 146.85 146.85 146.85 0.3K
15:47 147.10 147.10 147.10 147.10 0.0K
15:48 146.75 146.75 146.75 146.75 2.0K
15:49 146.50 146.95 146.50 146.95 0.5K
15:50 146.95 147.00 146.60 147.00 1.0K
15:51 147.00 147.00 146.65 146.75 15.0K
15:52 146.75 146.75 146.70 146.70 1.5K
15:53 146.70 146.80 146.70 146.80 0.9K
15:54 146.90 147.05 146.90 147.05 0.7K
15:55 147.10 147.10 147.10 147.10 0.0K
15:56 147.00 147.20 147.00 147.20 0.1K
15:58 147.10 147.10 147.10 147.10 0.4K
16:00 147.00 147.00 147.00 147.00 0.1K
16:02 147.05 147.25 147.05 147.20 1.0K
16:03 147.05 147.05 147.05 147.05 0.7K
16:05 147.20 147.20 147.20 147.20 0.2K
16:07 147.55 148.00 147.55 148.00 8.0K
16:08 147.75 148.00 147.75 147.90 0.1K
16:09 148.15 148.90 148.15 148.90 11.3K
16:10 148.90 148.95 148.50 148.50 2.3K
16:11 148.50 148.50 148.50 148.50 0.0K
16:12 148.50 148.50 148.50 148.50 0.2K
16:13 148.95 148.95 148.95 148.95 0.3K
16:14 149.00 149.00 149.00 149.00 0.0K
16:15 148.55 149.00 148.55 148.80 0.5K
16:16 148.60 148.90 148.60 148.90 0.0K
16:17 148.50 148.50 148.50 148.50 0.0K
16:18 148.50 148.95 148.50 148.95 2.2K
16:19 148.65 148.65 148.65 148.65 0.2K
16:20 148.65 148.65 148.65 148.65 0.2K
16:21 148.70 148.75 148.70 148.75 0.8K
16:22 148.70 148.90 148.65 148.80 1.5K
16:23 148.80 149.40 148.80 149.40 6.8K
16:24 149.95 149.95 149.25 149.30 0.9K
16:25 149.95 149.95 149.95 149.95 0.0K
16:27 149.50 149.95 149.50 149.95 0.9K
16:28 149.95 149.95 149.60 149.60 0.4K
16:29 149.95 149.95 149.60 149.95 2.5K
16:30 150.15 150.60 150.00 150.60 17.9K
16:31 150.00 150.60 150.00 150.05 1.2K
16:32 150.05 150.05 149.45 149.45 0.8K
16:33 150.05 150.05 149.45 149.50 2.9K
16:34 149.50 149.95 149.50 149.95 1.6K
16:35 149.95 149.95 149.50 149.90 3.3K
16:36 149.95 150.00 149.85 150.00 0.6K
16:37 149.65 150.00 149.65 150.00 0.1K
16:38 149.60 149.95 149.50 149.50 3.5K
16:39 149.90 150.00 149.85 150.00 1.4K
16:40 150.00 150.00 150.00 150.00 0.0K
16:41 150.05 150.05 149.50 149.95 2.0K
16:42 149.95 149.95 149.90 149.95 2.2K
16:43 149.95 150.00 149.70 150.00 1.6K
16:44 150.00 150.00 150.00 150.00 0.1K
16:45 150.00 150.00 149.75 149.75 0.7K
16:46 150.00 150.00 150.00 150.00 0.2K
16:47 149.75 149.75 149.75 149.75 0.2K
16:48 150.00 150.85 150.00 150.85 24.5K
16:49 150.75 150.80 150.20 150.40 2.8K
16:50 149.75 149.75 149.60 149.60 1.5K
16:51 149.60 150.00 149.60 150.00 2.2K
16:52 150.00 150.00 149.90 149.90 0.2K
16:53 150.00 150.15 149.95 150.15 0.8K
16:54 149.95 149.95 149.95 149.95 0.0K
16:55 149.95 150.40 149.95 150.40 1.0K
16:56 150.45 150.75 150.35 150.40 2.9K
16:57 150.80 151.35 150.80 151.00 29.6K
16:58 151.35 151.35 151.00 151.00 6.1K
16:59 151.00 151.00 150.35 150.85 22.8K
17:00 150.85 150.85 150.50 150.50 0.3K
17:01 150.35 150.50 150.35 150.50 1.1K
17:02 150.65 150.70 150.50 150.70 3.6K
17:03 150.25 150.25 150.25 150.25 2.1K
17:04 150.15 150.15 150.15 150.15 0.1K
17:06 150.50 150.50 150.50 150.50 0.3K
17:07 150.90 151.00 150.90 151.00 5.2K
17:08 151.15 151.15 151.00 151.00 1.1K
17:09 151.00 151.00 151.00 151.00 1.7K
17:10 151.05 151.30 151.05 151.30 0.4K
17:11 151.40 151.50 151.20 151.40 5.8K
17:12 151.05 151.05 151.05 151.05 0.0K
17:13 151.05 151.20 151.05 151.05 3.3K
17:14 150.95 151.25 150.95 151.00 0.6K
17:15 151.00 151.25 150.70 151.10 9.8K
17:16 151.20 151.20 150.70 150.70 1.0K
17:17 151.00 151.25 151.00 151.20 0.9K
17:18 150.90 151.20 150.90 151.20 15.1K
17:19 151.20 151.25 151.20 151.20 2.2K
17:20 151.20 151.45 150.95 151.45 14.3K
17:21 151.50 151.75 151.25 151.75 3.4K
17:22 151.75 152.00 151.20 151.20 20.0K
17:23 150.40 150.75 150.40 150.75 0.5K
17:24 150.90 150.90 150.55 150.90 0.1K
17:30 154.40 154.40 154.40 154.40 537.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available