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
09:00 144.65 144.65 143.40 144.55 4.7K
09:01 144.15 144.15 144.05 144.05 0.3K
09:02 144.95 144.95 144.85 144.85 0.2K
09:03 144.10 144.10 144.10 144.10 0.0K
09:05 144.50 144.50 144.50 144.50 0.0K
09:06 144.75 144.75 144.10 144.10 5.1K
09:07 144.10 144.15 144.10 144.15 0.3K
09:10 144.45 144.45 144.00 144.00 4.7K
09:11 143.90 144.30 143.45 143.55 1.5K
09:12 143.55 143.55 143.55 143.55 0.3K
09:13 143.70 143.70 143.65 143.65 0.1K
09:14 143.60 143.90 143.50 143.90 0.6K
09:15 143.75 143.75 143.75 143.75 0.0K
09:16 143.75 143.75 143.60 143.60 0.5K
09:17 143.50 143.50 143.45 143.45 0.0K
09:18 143.40 143.40 143.40 143.40 0.2K
09:19 143.40 143.60 143.30 143.30 0.9K
09:20 143.30 143.30 143.25 143.25 1.4K
09:21 143.60 143.70 143.60 143.70 0.6K
09:22 143.55 143.65 143.55 143.65 0.3K
09:23 143.85 143.85 143.80 143.80 0.1K
09:25 143.55 143.70 143.45 143.70 1.1K
09:26 143.60 143.60 143.60 143.60 0.0K
09:27 143.60 143.60 143.60 143.60 0.4K
09:28 143.60 143.60 143.60 143.60 0.2K
09:30 143.70 143.70 143.70 143.70 0.0K
09:31 143.50 143.50 143.50 143.50 0.0K
09:32 143.55 143.55 143.55 143.55 0.9K
09:33 143.50 143.50 143.50 143.50 0.0K
09:34 143.60 143.60 143.40 143.40 0.2K
09:35 143.40 143.40 143.40 143.40 0.1K
09:36 143.50 143.50 143.50 143.50 0.2K
09:37 143.50 143.50 143.50 143.50 0.5K
09:38 143.60 143.60 143.60 143.60 0.7K
09:39 143.80 143.80 143.80 143.80 0.1K
09:40 143.60 143.85 143.60 143.85 1.1K
09:41 143.65 143.65 143.65 143.65 0.1K
09:43 143.65 143.85 143.65 143.75 1.8K
09:45 143.85 143.85 143.65 143.65 1.0K
09:46 143.60 143.60 143.60 143.60 3.2K
09:47 143.60 143.60 143.60 143.60 2.8K
09:50 143.75 143.75 143.60 143.60 4.0K
09:51 143.60 143.60 143.60 143.60 12.8K
09:52 143.60 143.75 143.60 143.75 3.0K
09:53 144.00 144.30 143.95 143.95 2.2K
09:54 143.70 143.70 143.65 143.65 0.2K
09:55 143.60 143.90 143.60 143.75 0.9K
09:56 143.70 143.95 143.60 143.65 3.4K
09:57 143.65 143.65 143.60 143.60 0.4K
09:58 143.60 143.60 143.60 143.60 2.0K
09:59 143.60 143.60 143.60 143.60 0.3K
10:00 143.60 143.60 143.60 143.60 1.3K
10:02 143.75 143.75 143.70 143.70 1.2K
10:03 143.75 143.75 143.75 143.75 0.0K
10:05 143.75 144.20 143.75 144.20 3.6K
10:08 144.30 144.30 144.30 144.30 0.6K
10:09 144.50 144.70 144.50 144.70 0.1K
10:11 144.35 144.40 144.35 144.40 0.4K
10:12 144.10 144.10 144.10 144.10 0.0K
10:13 144.40 144.45 144.40 144.45 0.8K
10:14 144.25 144.25 144.25 144.25 0.1K
10:15 144.45 144.50 144.45 144.50 0.6K
10:16 144.60 144.60 144.60 144.60 0.2K
10:17 144.45 144.45 144.45 144.45 0.2K
10:20 144.75 144.75 144.75 144.75 0.2K
10:21 144.45 144.45 144.45 144.45 0.0K
10:22 144.55 144.55 144.55 144.55 1.0K
10:23 144.25 144.45 144.25 144.45 1.6K
10:24 144.15 144.15 144.15 144.15 0.1K
10:27 144.15 144.20 144.10 144.20 0.0K
10:30 144.00 144.00 144.00 144.00 0.1K
10:31 144.05 144.35 144.05 144.35 2.6K
10:33 144.35 144.35 144.35 144.35 0.1K
10:34 144.30 144.30 144.30 144.30 0.2K
10:35 144.20 144.20 144.20 144.20 0.3K
10:36 144.30 144.30 144.30 144.30 0.1K
10:37 144.05 144.05 144.00 144.00 0.4K
10:41 144.15 144.15 144.15 144.15 0.3K
10:44 144.50 144.50 144.50 144.50 0.0K
10:45 144.50 144.50 144.50 144.50 0.0K
10:47 144.50 144.50 144.50 144.50 0.2K
10:52 144.50 144.50 144.50 144.50 0.1K
10:53 144.65 144.65 144.65 144.65 0.2K
10:56 144.75 144.80 144.75 144.80 0.1K
10:57 144.35 144.35 144.35 144.35 0.0K
10:59 144.75 144.75 144.75 144.75 0.3K
11:01 144.40 144.40 144.40 144.40 0.3K
11:02 144.15 144.65 144.15 144.65 0.2K
11:04 144.45 144.70 144.45 144.70 0.2K
11:05 144.45 144.45 144.45 144.45 0.2K
11:08 144.05 144.05 144.00 144.00 0.1K
11:09 144.05 144.05 144.00 144.00 1.1K
11:10 144.35 144.35 144.35 144.35 0.5K
11:11 144.40 144.40 144.40 144.40 1.4K
11:12 144.35 144.35 144.35 144.35 0.3K
11:15 144.35 144.35 144.35 144.35 0.0K
11:16 144.30 144.30 144.10 144.10 1.8K
11:17 144.10 144.10 144.10 144.10 0.0K
11:18 144.10 144.10 144.10 144.10 0.1K
11:19 143.95 144.00 143.95 144.00 0.2K
11:21 143.70 143.70 143.70 143.70 0.1K
11:24 143.85 143.85 143.85 143.85 0.2K
11:26 144.00 144.00 143.90 143.90 0.5K
11:27 143.75 143.75 143.75 143.75 0.2K
11:33 143.70 143.70 143.70 143.70 0.5K
11:36 143.65 143.80 143.65 143.80 0.8K
11:40 143.90 143.90 143.80 143.80 1.0K
11:42 143.80 143.80 143.80 143.80 0.0K
11:44 143.80 143.90 143.80 143.90 0.2K
11:46 143.80 143.80 143.80 143.80 0.6K
11:47 144.00 144.00 144.00 144.00 0.1K
11:48 143.90 143.90 143.90 143.90 0.2K
11:49 143.30 143.30 142.85 142.85 7.1K
11:50 143.10 143.10 142.85 142.85 1.2K
11:51 142.85 143.00 142.85 143.00 0.1K
11:52 143.00 143.00 142.90 142.90 0.4K
11:54 142.85 142.85 142.45 142.50 3.5K
11:55 142.80 142.80 142.50 142.80 0.3K
11:56 142.65 142.80 142.60 142.80 0.5K
11:57 142.60 142.60 142.60 142.60 0.6K
11:58 142.50 142.50 142.50 142.50 0.5K
12:00 142.50 142.50 142.00 142.00 3.5K
12:01 142.00 142.15 142.00 142.15 2.1K
12:03 142.00 142.00 141.90 141.90 0.4K
12:05 141.90 141.90 141.75 141.75 1.8K
12:06 141.70 141.95 141.70 141.95 0.1K
12:07 142.00 142.00 141.70 141.70 0.2K
12:09 142.00 142.00 142.00 142.00 2.3K
12:10 142.00 142.00 142.00 142.00 0.0K
12:11 142.05 142.15 142.00 142.15 1.3K
12:12 142.15 142.15 142.10 142.10 0.3K
12:13 142.00 142.00 142.00 142.00 0.0K
12:14 142.15 142.15 142.15 142.15 0.2K
12:15 142.25 142.25 142.25 142.25 0.3K
12:16 142.20 142.20 142.20 142.20 1.4K
12:20 142.00 142.20 142.00 142.20 2.5K
12:21 142.20 142.20 142.20 142.20 0.1K
12:22 142.05 142.05 142.05 142.05 0.2K
12:23 142.15 142.15 142.15 142.15 0.0K
12:24 142.00 142.00 142.00 142.00 0.1K
12:25 142.20 142.20 142.20 142.20 1.1K
12:26 142.30 142.30 142.30 142.30 0.3K
12:27 142.30 142.30 142.30 142.30 0.2K
12:29 142.30 142.30 142.30 142.30 0.1K
12:31 142.30 142.35 142.20 142.35 0.5K
12:32 142.25 142.25 142.25 142.25 0.1K
12:33 142.25 142.25 142.25 142.25 0.1K
12:39 142.20 142.20 142.20 142.20 0.5K
12:40 142.05 142.05 142.05 142.05 1.7K
12:42 142.00 142.10 142.00 142.10 0.6K
12:43 142.10 142.10 142.10 142.10 0.0K
12:44 141.95 142.00 141.90 142.00 1.3K
12:45 141.85 141.85 141.85 141.85 0.0K
12:46 141.80 142.00 141.80 142.00 0.4K
12:48 141.80 141.80 141.70 141.70 0.8K
12:50 141.70 141.75 141.70 141.75 0.3K
12:51 141.75 141.75 141.65 141.65 0.4K
12:53 141.75 141.75 141.75 141.75 1.8K
12:54 141.80 141.80 141.80 141.80 0.5K
12:55 141.60 141.60 141.60 141.60 0.2K
12:56 141.60 141.60 141.60 141.60 0.4K
12:58 141.65 141.65 141.65 141.65 0.3K
12:59 141.70 141.70 141.70 141.70 0.1K
13:00 141.65 141.65 141.20 141.20 1.7K
13:01 141.00 141.45 141.00 141.45 1.2K
13:02 141.25 141.25 141.10 141.10 0.5K
13:03 141.00 141.00 141.00 141.00 3.3K
13:04 140.95 140.95 140.60 140.90 0.7K
13:06 140.60 140.90 140.60 140.90 0.1K
13:07 140.90 140.90 140.90 140.90 0.0K
13:08 140.80 140.95 140.70 140.95 1.3K
13:09 141.15 141.15 141.15 141.15 1.8K
13:10 141.35 141.35 141.35 141.35 0.0K
13:12 141.30 141.30 141.00 141.00 0.0K
13:14 141.05 141.25 141.05 141.25 0.4K
13:15 141.05 141.15 141.00 141.00 0.7K
13:16 141.00 141.00 140.50 140.55 11.3K
13:17 140.50 140.60 140.50 140.60 0.4K
13:18 140.55 140.55 140.50 140.55 0.8K
13:19 140.60 140.60 140.50 140.50 2.8K
13:20 140.30 140.30 140.30 140.30 0.7K
13:21 140.40 140.40 140.40 140.40 0.0K
13:22 140.45 140.45 140.45 140.45 0.0K
13:23 140.45 140.45 140.45 140.45 0.2K
13:24 140.40 140.55 140.40 140.55 1.6K
13:25 140.55 140.70 140.55 140.70 0.1K
13:26 140.55 140.55 140.55 140.55 0.3K
13:27 140.55 140.75 140.40 140.75 1.9K
13:28 140.85 141.00 140.85 140.95 0.7K
13:29 141.05 141.05 141.05 141.05 0.0K
13:30 141.05 141.05 141.05 141.05 0.5K
13:32 140.95 140.95 140.95 140.95 0.0K
13:33 140.95 140.95 140.95 140.95 0.5K
13:34 140.95 141.00 140.95 141.00 0.2K
13:35 140.95 141.20 140.95 141.20 2.1K
13:36 141.10 141.10 141.10 141.10 0.0K
13:37 141.10 141.10 141.10 141.10 0.0K
13:38 140.95 140.95 140.95 140.95 0.2K
13:40 140.95 140.95 140.95 140.95 3.9K
13:41 140.80 140.80 140.80 140.80 0.1K
13:43 141.05 141.05 141.05 141.05 0.0K
13:44 140.85 140.85 140.80 140.80 0.8K
13:45 140.85 140.85 140.85 140.85 0.3K
13:46 140.85 140.85 140.75 140.75 0.5K
13:47 140.85 140.85 140.85 140.85 0.3K
13:48 140.85 140.85 140.75 140.75 0.3K
13:49 140.75 140.75 140.65 140.65 1.7K
13:50 140.95 141.00 140.95 141.00 0.9K
13:51 141.05 141.05 141.05 141.05 0.3K
13:52 141.00 141.00 140.85 141.00 1.1K
13:53 141.05 141.05 140.90 140.90 1.2K
13:56 140.80 140.90 140.80 140.90 0.7K
13:57 140.80 140.80 140.80 140.80 0.1K
13:58 140.85 140.85 140.85 140.85 0.1K
13:59 140.80 140.80 140.65 140.65 2.2K
14:00 140.65 140.65 140.65 140.65 0.1K
14:01 140.65 140.70 140.65 140.70 0.4K
14:02 140.70 140.75 140.70 140.70 0.1K
14:03 140.70 140.70 140.70 140.70 0.0K
14:04 140.70 141.10 140.70 141.10 3.1K
14:05 141.30 141.30 141.30 141.30 0.0K
14:09 141.10 141.10 141.10 141.10 0.1K
14:10 141.00 141.00 141.00 141.00 0.0K
14:11 141.00 141.00 141.00 141.00 0.1K
14:12 141.00 141.05 141.00 141.05 0.2K
14:13 141.05 141.25 141.05 141.25 2.2K
14:14 141.20 141.20 141.20 141.20 0.3K
14:15 141.35 141.35 141.35 141.35 0.1K
14:16 141.15 141.15 141.10 141.10 0.8K
14:20 141.20 141.25 141.10 141.10 0.8K
14:22 141.10 141.30 141.10 141.30 0.1K
14:23 141.10 141.10 141.10 141.10 0.1K
14:24 141.00 141.00 141.00 141.00 0.1K
14:25 141.00 141.20 141.00 141.20 0.7K
14:27 141.20 141.20 141.20 141.20 0.4K
14:29 141.20 141.20 141.20 141.20 0.2K
14:30 141.25 141.90 141.25 141.90 1.2K
14:31 141.85 141.85 141.75 141.75 0.3K
14:32 141.60 141.60 141.50 141.50 2.8K
14:35 141.40 141.40 141.40 141.40 0.0K
14:36 141.45 141.45 141.40 141.40 0.4K
14:37 141.60 141.60 141.60 141.60 0.0K
14:38 141.25 141.40 141.25 141.40 1.9K
14:40 141.50 141.50 141.50 141.50 0.1K
14:41 141.50 141.50 141.50 141.50 0.1K
14:43 141.40 141.40 141.40 141.40 0.6K
14:44 141.35 141.50 141.35 141.35 0.1K
14:45 141.25 141.35 141.25 141.35 0.1K
14:46 141.30 141.35 141.30 141.35 0.6K
14:47 141.20 141.20 141.10 141.10 0.8K
14:48 141.45 141.45 141.25 141.25 0.1K
14:49 141.35 141.35 141.15 141.15 0.1K
14:53 141.15 141.15 141.00 141.00 0.1K
14:54 140.90 140.90 140.90 140.90 1.0K
14:55 141.20 141.25 141.20 141.25 1.0K
14:56 141.30 141.50 141.30 141.50 0.9K
14:57 141.85 141.85 141.85 141.85 0.0K
14:59 141.70 141.70 141.70 141.70 0.1K
15:01 141.80 141.80 141.45 141.45 0.1K
15:02 141.45 141.45 141.45 141.45 0.1K
15:03 141.45 141.45 141.45 141.45 0.2K
15:05 141.35 141.35 141.35 141.35 0.7K
15:06 141.45 141.45 141.45 141.45 0.1K
15:07 141.35 141.40 141.35 141.40 0.2K
15:08 141.30 141.30 141.30 141.30 0.0K
15:11 141.30 141.30 141.30 141.30 0.1K
15:13 141.45 141.45 141.45 141.45 0.0K
15:14 141.35 141.35 141.35 141.35 0.0K
15:15 141.35 141.35 141.35 141.35 0.1K
15:17 141.30 141.55 141.30 141.55 0.2K
15:18 141.55 141.55 141.55 141.55 0.0K
15:20 141.55 141.55 141.55 141.55 0.4K
15:21 141.65 141.80 141.65 141.80 0.6K
15:23 141.85 141.85 141.85 141.85 0.0K
15:24 141.75 141.95 141.75 141.95 0.4K
15:25 141.70 141.90 141.70 141.90 0.1K
15:28 141.90 141.90 141.90 141.90 0.2K
15:31 141.65 141.65 141.65 141.65 0.8K
15:32 141.85 141.85 141.80 141.80 0.1K
15:33 141.85 141.85 141.55 141.55 0.1K
15:38 142.05 142.05 141.90 141.90 0.8K
15:39 141.85 141.85 141.85 141.85 0.6K
15:41 141.80 141.80 141.80 141.80 0.1K
15:42 141.90 141.90 141.90 141.90 0.0K
15:43 141.90 141.90 141.90 141.90 0.4K
15:46 141.90 141.90 141.90 141.90 0.1K
15:49 142.00 142.00 141.85 141.85 0.2K
15:52 141.80 141.80 141.80 141.80 0.1K
15:54 142.00 142.00 142.00 142.00 0.0K
15:56 142.00 142.00 142.00 142.00 0.3K
15:59 142.10 142.10 142.05 142.05 2.9K
16:00 142.35 142.35 142.35 142.35 0.0K
16:01 142.10 142.10 142.00 142.00 0.9K
16:02 142.15 142.15 141.90 142.00 1.1K
16:03 141.60 141.80 141.60 141.80 0.3K
16:05 141.80 141.80 141.80 141.80 0.0K
16:06 141.55 141.80 141.15 141.20 9.8K
16:07 141.15 141.15 141.15 141.15 1.1K
16:08 141.30 141.30 141.15 141.15 0.3K
16:09 141.35 141.35 141.35 141.35 0.5K
16:10 141.35 141.35 141.35 141.35 1.2K
16:12 141.45 141.45 141.45 141.45 0.1K
16:14 141.45 141.45 141.45 141.45 0.1K
16:15 141.45 141.60 141.45 141.60 2.3K
16:16 141.80 141.95 141.80 141.95 0.2K
16:19 141.95 141.95 141.95 141.95 0.2K
16:22 141.95 141.95 141.95 141.95 0.1K
16:23 141.75 141.95 141.75 141.95 0.1K
16:25 141.95 141.95 141.95 141.95 0.7K
16:26 141.75 141.75 141.75 141.75 0.2K
16:27 141.60 141.90 141.60 141.90 0.1K
16:28 141.90 141.90 141.90 141.90 0.1K
16:29 141.90 141.95 141.90 141.95 0.7K
16:31 141.95 141.95 141.95 141.95 0.1K
16:32 141.95 141.95 141.95 141.95 0.1K
16:33 141.75 141.75 141.75 141.75 0.3K
16:34 141.95 141.95 141.95 141.95 0.0K
16:35 142.10 142.20 142.10 142.20 0.8K
16:36 142.20 142.20 142.20 142.20 0.3K
16:38 142.20 142.25 142.20 142.25 0.3K
16:41 142.20 142.20 142.20 142.20 0.1K
16:43 142.00 142.00 142.00 142.00 0.1K
16:45 142.10 142.10 142.10 142.10 0.1K
16:46 142.10 142.20 142.10 142.20 0.1K
16:47 142.05 142.05 142.05 142.05 3.6K
16:48 141.80 141.80 141.75 141.75 1.2K
16:49 141.80 141.80 141.75 141.75 0.7K
16:50 141.95 141.95 141.95 141.95 0.0K
16:52 141.95 141.95 141.95 141.95 0.0K
16:53 141.95 141.95 141.95 141.95 0.3K
16:54 142.00 142.10 142.00 142.10 2.9K
16:56 142.15 142.15 142.15 142.15 1.3K
16:58 142.25 142.25 142.25 142.25 0.2K
17:01 142.25 142.25 142.15 142.15 0.7K
17:03 142.15 142.25 142.15 142.25 1.1K
17:05 142.25 142.25 142.25 142.25 0.1K
17:06 142.15 142.15 142.00 142.00 0.0K
17:07 142.15 142.15 142.15 142.15 0.1K
17:08 142.00 142.20 142.00 142.20 0.2K
17:09 142.00 142.25 142.00 142.25 1.4K
17:10 142.20 142.20 142.20 142.20 0.2K
17:11 142.15 142.15 142.00 142.00 0.4K
17:12 142.15 142.20 142.15 142.20 0.2K
17:13 142.00 142.00 142.00 142.00 0.6K
17:15 142.10 142.10 142.10 142.10 0.2K
17:16 142.10 142.10 142.10 142.10 0.1K
17:17 142.00 142.35 142.00 142.35 0.4K
17:18 142.35 142.35 142.35 142.35 0.1K
17:19 142.40 142.40 142.40 142.40 0.1K
17:20 142.40 142.50 142.40 142.50 1.6K
17:21 142.30 142.30 142.05 142.05 0.6K
17:22 141.90 142.00 141.75 142.00 2.1K
17:24 142.35 142.70 142.20 142.70 0.5K
17:30 141.95 141.95 141.95 141.95 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available