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
09:00 149.60 149.85 149.60 149.85 3.1K
09:01 149.75 149.80 149.55 149.55 7.0K
09:02 149.75 149.75 149.40 149.40 0.9K
09:03 149.50 150.00 149.50 150.00 1.6K
09:04 150.00 150.00 149.45 149.45 0.0K
09:05 149.75 149.75 149.75 149.75 0.0K
09:06 149.20 149.30 149.15 149.15 0.2K
09:07 149.00 149.00 149.00 149.00 1.7K
09:08 149.00 149.00 149.00 149.00 0.1K
09:09 148.70 148.85 148.45 148.45 4.2K
09:10 148.90 148.90 148.55 148.55 0.2K
09:11 148.40 148.40 148.40 148.40 0.0K
09:12 148.70 148.95 148.55 148.75 3.2K
09:13 148.80 148.80 148.80 148.80 0.0K
09:14 148.95 148.95 148.95 148.95 0.2K
09:16 148.40 148.40 148.40 148.40 0.0K
09:17 148.55 148.55 148.00 148.00 1.1K
09:18 147.75 147.75 147.75 147.75 0.0K
09:19 147.50 147.50 147.50 147.50 0.3K
09:20 147.50 147.50 147.40 147.40 0.5K
09:21 147.55 147.55 147.25 147.25 0.4K
09:22 147.10 147.10 147.10 147.10 0.6K
09:23 147.10 147.45 147.10 147.45 0.7K
09:24 147.45 147.60 147.45 147.60 0.5K
09:25 147.60 148.15 147.60 148.15 0.0K
09:26 147.80 147.80 147.80 147.80 0.2K
09:27 147.80 147.80 147.80 147.80 0.2K
09:28 147.85 147.85 147.30 147.80 0.5K
09:29 147.45 147.45 147.45 147.45 0.4K
09:31 147.10 147.10 147.10 147.10 2.4K
09:32 147.05 147.05 146.75 146.75 1.7K
09:34 146.40 146.40 146.25 146.40 0.2K
09:35 146.05 146.40 146.05 146.40 0.5K
09:36 146.35 146.50 146.25 146.50 0.6K
09:37 146.10 146.10 146.10 146.10 1.3K
09:38 146.00 146.00 145.85 145.85 0.0K
09:39 145.55 145.55 145.55 145.55 0.4K
09:40 145.50 145.50 145.50 145.50 0.0K
09:42 145.25 145.25 145.20 145.25 0.4K
09:43 145.10 145.50 145.10 145.20 2.1K
09:44 145.65 145.65 145.60 145.60 5.5K
09:45 145.60 145.65 145.35 145.65 2.3K
09:46 145.60 145.60 145.60 145.60 0.0K
09:47 145.55 145.55 145.20 145.20 0.3K
09:48 145.10 145.35 145.00 145.35 1.5K
09:49 145.55 145.55 145.55 145.55 2.6K
09:50 145.50 145.50 145.50 145.50 0.6K
09:51 145.65 145.65 145.65 145.65 0.4K
09:52 145.55 145.55 145.55 145.55 0.2K
09:53 145.65 145.65 145.65 145.65 0.0K
09:55 145.50 145.50 145.50 145.50 0.0K
09:56 145.30 145.30 145.30 145.30 1.0K
09:57 145.35 145.35 145.35 145.35 0.0K
09:58 146.50 146.55 146.50 146.55 3.6K
10:00 146.85 146.85 146.85 146.85 0.3K
10:02 146.55 146.95 146.55 146.95 0.1K
10:03 147.00 147.00 146.65 146.65 0.3K
10:06 146.95 146.95 146.95 146.95 0.7K
10:08 146.85 146.85 146.75 146.75 0.4K
10:09 146.50 147.00 146.50 147.00 0.5K
10:10 147.00 147.15 147.00 147.15 0.5K
10:12 147.00 147.30 147.00 147.30 0.6K
10:13 147.50 147.50 147.50 147.50 0.0K
10:14 147.50 147.65 147.50 147.65 0.8K
10:15 147.90 148.00 147.90 148.00 1.2K
10:17 148.20 148.20 148.20 148.20 0.0K
10:18 147.90 147.90 147.70 147.70 0.9K
10:19 148.00 148.00 148.00 148.00 0.0K
10:20 148.15 148.15 147.65 147.65 0.3K
10:21 147.50 147.55 147.50 147.55 0.2K
10:22 147.65 148.00 147.65 148.00 0.2K
10:23 148.10 148.10 148.10 148.10 0.0K
10:24 147.80 147.80 147.80 147.80 0.2K
10:26 147.60 147.60 147.60 147.60 0.0K
10:27 147.60 147.60 147.60 147.60 0.0K
10:29 147.35 147.35 147.35 147.35 0.0K
10:31 147.50 147.50 147.50 147.50 0.5K
10:32 147.35 147.35 147.35 147.35 0.3K
10:34 147.40 147.40 147.40 147.40 0.2K
10:35 147.65 147.65 147.65 147.65 0.0K
10:36 147.30 147.30 147.30 147.30 0.1K
10:38 147.25 147.25 147.25 147.25 0.0K
10:39 147.45 147.45 147.45 147.45 0.1K
10:40 147.25 147.45 147.25 147.45 0.1K
10:43 147.35 147.45 147.35 147.45 0.4K
10:44 147.50 147.50 147.50 147.50 0.3K
10:48 147.50 147.50 147.50 147.50 0.0K
10:49 147.50 147.75 147.50 147.75 3.4K
10:50 148.00 148.00 148.00 148.00 0.3K
10:51 148.00 148.05 148.00 148.05 0.0K
10:52 148.05 148.05 148.05 148.05 0.0K
10:54 148.15 148.15 148.00 148.00 0.3K
10:55 148.20 148.20 148.20 148.20 0.2K
10:57 148.15 148.15 148.15 148.15 0.0K
10:58 148.20 148.20 147.90 147.90 0.2K
11:00 148.00 148.00 148.00 148.00 0.3K
11:01 147.85 148.20 147.85 148.20 0.1K
11:02 148.20 148.20 148.20 148.20 0.1K
11:05 147.80 148.15 147.80 148.15 0.2K
11:06 148.00 148.00 148.00 148.00 0.1K
11:07 147.60 147.60 147.50 147.50 0.3K
11:08 147.20 147.60 147.20 147.60 0.2K
11:10 147.70 147.70 147.70 147.70 0.3K
11:11 147.55 147.55 147.55 147.55 0.2K
11:12 147.55 147.55 147.45 147.45 0.2K
11:14 147.20 147.20 147.20 147.20 0.1K
11:18 147.50 147.50 147.00 147.00 1.5K
11:19 147.05 147.05 147.05 147.05 0.0K
11:22 146.65 146.65 146.65 146.65 0.3K
11:25 146.65 146.65 146.65 146.65 0.5K
11:27 146.75 146.75 146.75 146.75 0.0K
11:29 146.75 146.75 146.75 146.75 0.8K
11:30 146.75 146.75 146.50 146.50 0.0K
11:31 146.75 146.75 146.75 146.75 0.0K
11:32 147.00 147.00 147.00 147.00 0.6K
11:33 147.05 147.05 147.05 147.05 0.0K
11:35 147.05 147.10 147.05 147.10 0.5K
11:36 147.10 147.10 147.10 147.10 0.1K
11:41 147.50 147.50 147.50 147.50 0.2K
11:42 147.45 147.45 147.45 147.45 0.1K
11:43 147.45 147.45 147.45 147.45 0.1K
11:45 147.45 147.45 147.45 147.45 0.0K
11:46 147.45 147.45 147.05 147.05 0.9K
11:49 147.20 147.20 147.20 147.20 0.0K
11:50 147.00 147.00 147.00 147.00 0.2K
11:52 147.00 147.00 147.00 147.00 0.2K
11:54 147.05 147.05 147.05 147.05 0.3K
11:55 146.90 146.90 146.90 146.90 0.1K
11:56 146.90 146.90 146.90 146.90 0.3K
11:58 147.15 147.15 147.15 147.15 0.0K
12:02 147.05 147.05 147.05 147.05 0.0K
12:04 147.05 147.05 147.05 147.05 0.2K
12:05 147.15 147.15 147.15 147.15 0.1K
12:06 147.15 147.15 147.15 147.15 0.0K
12:07 147.15 147.15 147.15 147.15 0.1K
12:08 147.10 147.10 147.10 147.10 0.1K
12:09 147.00 147.00 147.00 147.00 0.2K
12:11 147.15 147.15 147.15 147.15 0.0K
12:14 146.90 146.90 146.90 146.90 0.8K
12:15 147.05 147.05 147.05 147.05 1.1K
12:16 147.15 147.20 147.15 147.20 0.3K
12:18 147.35 147.35 147.35 147.35 0.0K
12:27 147.05 147.05 147.05 147.05 0.8K
12:28 147.05 147.05 147.05 147.05 0.1K
12:29 147.20 147.20 146.90 146.90 0.1K
12:32 146.90 146.90 146.90 146.90 0.2K
12:35 147.30 147.30 147.30 147.30 0.0K
12:37 147.25 147.25 147.25 147.25 0.0K
12:38 147.05 147.05 147.05 147.05 0.0K
12:41 147.35 147.35 147.35 147.35 0.0K
12:42 147.35 147.35 147.35 147.35 0.2K
12:44 147.15 147.15 147.05 147.05 0.4K
12:45 147.30 147.30 147.30 147.30 0.0K
12:46 147.30 147.30 147.00 147.00 0.3K
12:50 147.10 147.10 147.10 147.10 0.0K
12:53 147.10 147.10 147.10 147.10 0.0K
12:54 147.00 147.00 146.75 146.75 2.2K
12:57 146.95 146.95 146.95 146.95 0.0K
13:00 146.80 146.80 146.80 146.80 0.0K
13:02 146.70 146.70 146.70 146.70 0.2K
13:07 146.75 146.85 146.75 146.85 1.1K
13:14 146.90 146.90 146.90 146.90 0.6K
13:20 147.20 147.20 147.20 147.20 0.0K
13:22 147.20 147.20 147.20 147.20 0.1K
13:23 147.70 147.70 147.70 147.70 0.7K
13:24 147.30 147.30 147.30 147.30 0.3K
13:25 147.20 147.20 147.20 147.20 0.1K
13:27 146.90 147.05 146.90 147.05 0.4K
13:30 147.15 147.15 147.15 147.15 0.4K
13:34 147.00 147.00 147.00 147.00 0.0K
13:35 146.75 146.95 146.75 146.95 0.2K
13:38 146.70 146.70 146.70 146.70 0.1K
13:40 146.85 146.85 146.85 146.85 0.0K
13:41 146.70 146.70 146.70 146.70 0.1K
13:42 146.80 146.85 146.80 146.85 0.8K
13:43 146.95 147.20 146.95 147.20 0.9K
13:44 146.90 146.90 146.90 146.90 0.2K
13:46 146.90 146.90 146.90 146.90 0.2K
13:49 146.70 146.70 146.70 146.70 0.1K
13:51 146.75 146.75 146.75 146.75 0.0K
13:53 146.80 146.80 146.70 146.70 1.0K
13:56 146.60 146.60 146.40 146.40 0.5K
13:57 146.30 146.30 146.30 146.30 0.0K
13:59 146.30 146.30 146.30 146.30 0.2K
14:07 146.15 146.15 146.15 146.15 0.3K
14:12 146.00 146.00 146.00 146.00 0.8K
14:14 146.00 146.00 146.00 146.00 0.6K
14:16 145.85 145.95 145.85 145.95 0.1K
14:17 145.95 145.95 145.95 145.95 0.8K
14:20 146.10 146.10 146.10 146.10 0.3K
14:21 146.20 146.20 146.00 146.15 0.4K
14:22 146.00 146.00 145.80 145.80 0.6K
14:23 145.80 145.80 145.80 145.80 0.0K
14:26 146.00 146.00 146.00 146.00 0.3K
14:27 146.15 146.15 146.15 146.15 0.2K
14:30 146.25 146.25 146.25 146.25 0.0K
14:32 146.10 146.15 146.10 146.15 0.4K
14:33 145.95 145.95 145.95 145.95 0.1K
14:34 146.25 146.25 146.25 146.25 0.0K
14:36 145.90 145.90 145.90 145.90 0.0K
14:37 146.25 146.25 146.25 146.25 0.1K
14:38 145.90 145.90 145.90 145.90 1.0K
14:39 146.00 146.00 146.00 146.00 0.0K
14:40 145.80 145.90 145.80 145.90 0.9K
14:43 146.00 146.00 146.00 146.00 0.2K
14:47 145.80 146.00 145.80 146.00 0.4K
14:49 146.00 146.00 146.00 146.00 0.1K
14:51 146.00 146.00 146.00 146.00 0.0K
14:52 145.90 145.90 145.90 145.90 0.2K
14:56 146.00 146.00 145.55 145.55 2.8K
14:57 145.45 145.45 145.45 145.45 1.6K
14:58 145.50 145.50 145.50 145.50 0.0K
14:59 145.50 145.50 145.50 145.50 0.3K
15:00 145.75 145.75 145.75 145.75 0.0K
15:01 145.75 145.75 145.75 145.75 0.0K
15:03 145.50 145.50 145.50 145.50 0.0K
15:04 145.50 145.75 145.50 145.75 1.1K
15:07 145.55 145.55 145.55 145.55 0.1K
15:08 145.95 145.95 145.80 145.80 0.4K
15:09 145.95 145.95 145.95 145.95 0.0K
15:10 145.95 145.95 145.95 145.95 0.0K
15:12 145.95 145.95 145.95 145.95 0.0K
15:14 145.90 145.90 145.90 145.90 0.0K
15:15 145.90 145.90 145.90 145.90 0.1K
15:16 145.75 145.75 145.75 145.75 0.3K
15:18 145.90 145.90 145.90 145.90 0.1K
15:19 145.90 145.95 145.90 145.95 1.0K
15:20 145.95 145.95 145.95 145.95 0.4K
15:21 146.05 146.05 146.05 146.05 0.1K
15:22 145.85 146.05 145.85 146.05 0.0K
15:23 146.05 146.05 146.05 146.05 0.2K
15:26 146.15 146.15 146.15 146.15 0.1K
15:27 146.30 146.30 146.30 146.30 0.1K
15:29 146.45 146.45 146.45 146.45 0.1K
15:31 146.45 146.45 146.45 146.45 0.2K
15:33 146.25 146.25 146.25 146.25 0.0K
15:34 146.05 146.05 146.05 146.05 0.3K
15:36 146.20 146.20 146.20 146.20 0.0K
15:37 146.10 146.10 146.10 146.10 0.2K
15:39 145.95 146.05 145.95 146.05 0.4K
15:40 146.20 146.20 146.20 146.20 0.9K
15:48 146.20 146.20 146.20 146.20 0.0K
15:49 145.90 146.00 145.90 146.00 0.2K
15:50 146.10 146.20 146.10 146.20 0.3K
15:52 146.05 146.05 146.05 146.05 0.4K
15:53 146.00 146.00 146.00 146.00 0.2K
15:54 146.20 146.20 146.20 146.20 0.1K
15:55 146.20 146.25 146.05 146.05 0.3K
15:56 146.05 146.05 146.05 146.05 0.1K
16:00 146.15 146.15 146.15 146.15 0.4K
16:01 146.00 146.15 146.00 146.15 0.4K
16:02 146.20 146.20 146.20 146.20 0.0K
16:04 146.00 146.00 145.85 145.85 0.1K
16:08 146.00 146.00 146.00 146.00 0.6K
16:10 146.00 146.00 146.00 146.00 0.1K
16:11 146.00 146.00 146.00 146.00 0.2K
16:12 146.10 146.10 145.90 145.90 0.2K
16:14 145.85 145.85 145.75 145.75 0.6K
16:15 145.75 145.75 145.75 145.75 0.0K
16:17 145.95 145.95 145.95 145.95 0.4K
16:19 145.80 146.00 145.80 146.00 0.4K
16:20 145.90 145.90 145.50 145.50 1.0K
16:21 145.85 145.85 145.85 145.85 0.0K
16:24 145.65 145.70 145.65 145.70 0.7K
16:25 145.85 145.85 145.85 145.85 0.5K
16:27 145.65 145.65 145.65 145.65 0.2K
16:29 145.60 145.60 145.60 145.60 0.1K
16:30 145.80 145.80 145.80 145.80 0.0K
16:31 145.60 145.60 145.60 145.60 0.1K
16:32 145.80 145.80 145.80 145.80 0.1K
16:33 145.60 145.60 145.60 145.60 0.0K
16:34 145.70 145.70 145.70 145.70 0.1K
16:35 145.55 145.55 145.55 145.55 0.2K
16:36 145.55 145.55 145.55 145.55 0.1K
16:37 145.50 145.55 145.50 145.55 1.8K
16:39 145.55 145.55 145.55 145.55 0.0K
16:40 145.65 145.65 145.65 145.65 0.1K
16:41 145.60 145.60 145.60 145.60 0.2K
16:43 145.75 145.80 145.75 145.80 0.2K
16:44 145.80 145.80 145.70 145.70 0.2K
16:45 145.80 145.80 145.80 145.80 0.0K
16:47 145.55 145.55 145.55 145.55 0.3K
16:48 145.50 145.70 145.50 145.70 0.5K
16:51 145.50 145.50 145.45 145.45 0.1K
16:52 145.55 145.55 145.55 145.55 0.0K
16:53 145.45 145.45 145.45 145.45 0.7K
16:54 145.40 145.40 145.40 145.40 0.1K
16:57 145.40 145.40 145.40 145.40 1.6K
16:58 145.50 145.50 145.30 145.30 0.6K
16:59 145.20 145.30 145.10 145.30 8.2K
17:00 145.20 145.20 145.20 145.20 0.0K
17:01 145.30 145.30 145.30 145.30 0.1K
17:03 145.30 145.30 145.30 145.30 0.1K
17:04 145.25 145.25 145.25 145.25 0.3K
17:05 145.40 145.40 145.40 145.40 0.6K
17:08 145.40 145.40 145.40 145.40 0.8K
17:09 145.65 145.65 145.65 145.65 0.1K
17:10 145.40 145.40 145.40 145.40 0.3K
17:11 145.50 145.50 145.50 145.50 0.0K
17:12 145.40 145.40 145.40 145.40 0.0K
17:13 145.20 145.40 145.20 145.40 0.4K
17:14 145.50 145.50 145.20 145.20 1.2K
17:16 145.15 145.15 145.05 145.05 0.9K
17:17 145.20 145.20 145.00 145.00 0.6K
17:18 145.15 145.35 145.15 145.35 0.4K
17:19 145.35 145.35 145.35 145.35 0.1K
17:20 145.35 145.60 145.35 145.60 0.7K
17:21 145.15 145.15 145.15 145.15 0.1K
17:23 145.20 145.60 145.20 145.60 0.0K
17:30 144.65 144.65 144.65 144.65 16.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available