Yubico AB

YUBICO
🏛️ sweden →
132.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 141.95 141.95 141.50 141.70 3.0K
09:01 141.80 141.80 141.30 141.30 0.1K
09:03 141.20 141.30 141.20 141.30 0.1K
09:04 141.25 141.75 141.25 141.75 0.1K
09:05 141.25 141.60 141.25 141.60 0.6K
09:07 141.50 141.50 141.50 141.50 0.0K
09:08 141.30 141.45 141.00 141.45 0.2K
09:09 140.80 141.25 140.80 141.00 1.0K
09:11 141.05 141.05 140.95 140.95 0.3K
09:12 141.05 141.05 141.05 141.05 0.1K
09:13 141.25 141.25 141.20 141.20 0.2K
09:14 141.50 141.50 141.50 141.50 0.0K
09:15 141.10 141.10 141.00 141.00 0.4K
09:16 141.00 141.00 140.85 140.85 0.6K
09:17 141.05 141.05 140.75 140.75 0.4K
09:18 140.95 140.95 140.90 140.90 0.2K
09:19 141.30 141.30 141.30 141.30 0.2K
09:20 141.05 141.30 141.05 141.30 0.2K
09:21 140.90 140.90 140.90 140.90 1.1K
09:22 140.80 141.05 140.80 141.05 0.7K
09:23 140.75 140.75 140.70 140.70 0.5K
09:24 140.90 140.90 140.75 140.75 0.7K
09:25 141.15 141.15 140.85 140.85 1.3K
09:26 141.20 141.20 141.20 141.20 0.1K
09:27 141.05 141.05 141.05 141.05 0.0K
09:29 140.95 140.95 140.90 140.90 0.3K
09:31 140.85 140.85 140.85 140.85 0.2K
09:32 140.60 140.60 140.50 140.50 8.8K
09:33 140.50 140.55 140.50 140.55 0.4K
09:34 140.60 140.85 140.40 140.85 3.1K
09:35 140.65 140.65 140.60 140.60 0.6K
09:36 140.40 140.50 140.20 140.20 1.0K
09:37 140.35 140.35 140.20 140.35 1.2K
09:38 140.25 140.25 140.25 140.25 0.2K
09:39 140.15 140.35 140.15 140.35 0.8K
09:41 140.15 140.35 140.15 140.35 0.7K
09:43 140.35 140.35 140.35 140.35 0.1K
09:44 140.35 140.35 140.05 140.05 1.3K
09:45 140.35 140.35 140.35 140.35 0.6K
09:46 140.35 140.35 140.35 140.35 0.1K
09:47 140.35 140.50 140.35 140.45 1.0K
09:48 140.50 140.50 140.50 140.50 0.0K
09:49 140.65 140.65 140.65 140.65 0.1K
09:50 140.40 140.40 140.40 140.40 0.4K
09:52 140.15 140.50 140.00 140.00 3.4K
09:53 140.05 140.25 140.05 140.25 0.3K
09:54 140.00 140.00 139.60 139.60 4.8K
09:55 139.45 139.75 139.45 139.60 1.3K
09:56 139.50 139.50 139.20 139.20 0.4K
09:57 139.35 139.50 139.35 139.50 0.3K
09:58 139.50 139.50 139.50 139.50 0.3K
09:59 139.65 139.65 139.50 139.50 0.0K
10:00 139.30 139.40 139.30 139.40 0.1K
10:01 139.45 139.45 139.00 139.00 0.9K
10:02 139.00 139.00 138.95 138.95 0.0K
10:03 138.90 138.90 138.90 138.90 0.0K
10:04 138.80 138.95 138.75 138.75 0.4K
10:05 138.95 138.95 138.90 138.90 0.4K
10:06 139.00 139.25 138.95 138.95 0.5K
10:07 139.25 139.70 139.25 139.70 0.4K
10:09 139.70 139.70 139.70 139.70 0.0K
10:10 139.70 139.70 139.70 139.70 1.2K
10:11 139.70 139.70 139.70 139.70 0.1K
10:12 139.75 139.90 139.75 139.90 0.3K
10:13 139.80 139.90 139.60 139.60 0.2K
10:14 140.30 140.30 140.30 140.30 0.7K
10:15 140.00 140.00 139.75 139.75 4.7K
10:17 139.55 139.55 139.55 139.55 0.2K
10:18 139.50 139.50 139.50 139.50 0.1K
10:19 139.45 139.65 139.40 139.40 0.4K
10:20 139.45 139.45 139.45 139.45 0.2K
10:21 139.35 139.70 139.35 139.70 0.3K
10:22 139.70 140.05 139.70 140.05 1.3K
10:23 139.75 139.75 139.75 139.75 0.2K
10:25 139.70 139.85 139.70 139.85 0.2K
10:26 139.85 139.90 139.85 139.90 0.1K
10:27 139.90 139.95 139.70 139.70 0.3K
10:28 139.85 139.85 139.65 139.65 0.1K
10:29 139.80 139.80 139.60 139.60 0.6K
10:30 139.75 139.90 139.75 139.90 0.1K
10:32 139.80 139.80 139.80 139.80 0.1K
10:34 139.80 139.80 139.80 139.80 0.1K
10:35 139.80 139.85 139.80 139.85 0.1K
10:36 139.70 139.70 139.70 139.70 0.1K
10:37 139.70 139.80 139.70 139.80 0.3K
10:38 139.90 139.90 139.90 139.90 0.0K
10:39 140.00 140.00 139.75 139.75 0.0K
10:40 140.05 140.05 140.05 140.05 0.6K
10:42 140.00 140.00 140.00 140.00 0.1K
10:44 139.85 139.85 139.85 139.85 0.0K
10:45 139.85 139.85 139.85 139.85 0.0K
10:46 140.15 140.15 140.15 140.15 0.9K
10:47 140.10 140.10 140.10 140.10 0.2K
10:48 140.05 140.05 140.05 140.05 0.1K
10:51 140.15 140.15 140.15 140.15 0.0K
10:56 140.40 140.40 140.40 140.40 0.3K
10:57 140.15 140.15 140.15 140.15 0.0K
11:00 140.05 140.05 140.05 140.05 0.6K
11:01 140.25 140.30 140.25 140.30 5.1K
11:02 140.00 140.30 140.00 140.30 0.1K
11:03 140.25 140.25 140.25 140.25 0.2K
11:07 140.15 140.15 140.15 140.15 0.0K
11:08 140.05 140.05 140.00 140.00 0.3K
11:10 139.90 139.90 139.90 139.90 0.3K
11:11 140.00 140.00 140.00 140.00 0.4K
11:13 140.00 140.00 140.00 140.00 0.0K
11:15 140.00 140.00 140.00 140.00 0.2K
11:16 140.15 140.25 140.15 140.25 0.3K
11:17 140.25 140.25 140.25 140.25 0.0K
11:20 139.95 140.15 139.95 140.15 0.0K
11:26 140.10 140.10 140.10 140.10 0.3K
11:27 140.00 140.00 140.00 140.00 0.1K
11:28 140.10 140.10 139.95 139.95 0.5K
11:29 139.85 139.85 139.85 139.85 0.1K
11:31 139.80 139.80 139.80 139.80 0.3K
11:33 139.75 139.75 139.75 139.75 0.0K
11:37 139.90 139.90 139.90 139.90 0.1K
11:38 140.05 140.05 140.05 140.05 0.2K
11:39 140.05 140.05 140.05 140.05 0.2K
11:41 140.05 140.05 140.05 140.05 0.0K
11:47 140.00 140.00 140.00 140.00 0.0K
11:48 140.00 140.00 140.00 140.00 0.0K
11:50 139.80 139.80 139.80 139.80 0.1K
11:52 139.75 139.75 139.65 139.65 2.3K
11:54 139.50 139.50 139.50 139.50 0.1K
11:55 139.50 139.50 139.50 139.50 0.0K
11:56 139.55 139.55 139.30 139.30 0.2K
11:59 139.55 139.55 139.55 139.55 0.0K
12:00 139.35 139.35 139.20 139.35 2.8K
12:01 139.15 139.15 139.10 139.10 0.2K
12:02 139.10 139.10 139.10 139.10 0.5K
12:03 139.40 139.40 139.40 139.40 0.1K
12:05 139.45 139.45 139.45 139.45 0.0K
12:06 139.55 139.55 139.55 139.55 0.8K
12:07 139.80 139.80 139.80 139.80 0.8K
12:09 139.80 139.80 139.45 139.45 0.2K
12:11 139.60 139.60 139.60 139.60 0.0K
12:12 139.45 139.45 139.45 139.45 0.0K
12:13 139.30 139.30 138.90 138.90 8.2K
12:14 139.20 139.20 139.20 139.20 0.0K
12:15 139.00 139.00 138.80 138.80 0.4K
12:16 138.75 138.75 138.75 138.75 0.4K
12:17 138.95 138.95 138.95 138.95 0.2K
12:18 138.75 138.75 138.75 138.75 0.3K
12:20 138.70 138.85 138.70 138.85 0.7K
12:21 139.50 139.50 139.50 139.50 2.9K
12:22 139.20 139.20 139.05 139.05 1.2K
12:23 138.90 138.90 138.90 138.90 0.2K
12:24 138.80 138.80 138.80 138.80 0.0K
12:26 138.70 138.95 138.70 138.95 1.2K
12:27 138.95 138.95 138.95 138.95 0.6K
12:28 139.10 139.10 139.10 139.10 0.0K
12:29 138.90 138.90 138.90 138.90 0.1K
12:30 139.05 139.05 139.05 139.05 0.0K
12:34 139.00 139.00 139.00 139.00 0.2K
12:35 138.85 138.85 138.85 138.85 1.1K
12:36 138.80 138.95 138.80 138.95 0.3K
12:37 138.75 139.05 138.75 139.05 0.9K
12:39 139.05 139.05 138.85 138.85 0.5K
12:40 139.05 139.05 139.05 139.05 0.9K
12:43 139.05 139.05 139.05 139.05 0.0K
12:46 139.15 139.15 139.15 139.15 0.4K
12:47 139.25 139.25 139.15 139.15 0.2K
12:48 139.05 139.05 139.05 139.05 0.3K
12:49 139.00 139.00 139.00 139.00 0.1K
12:54 138.90 139.10 138.90 139.10 1.0K
12:55 139.10 139.10 139.00 139.00 1.3K
12:56 138.90 138.90 138.90 138.90 0.1K
12:58 138.85 138.85 138.85 138.85 0.0K
13:00 138.85 138.85 138.85 138.85 0.0K
13:01 138.90 138.90 138.75 138.75 0.6K
13:02 139.00 139.00 139.00 139.00 0.0K
13:04 138.95 138.95 138.90 138.90 0.2K
13:05 138.75 138.80 138.60 138.60 1.9K
13:06 138.55 138.55 138.50 138.50 0.3K
13:07 138.70 138.70 138.70 138.70 0.2K
13:09 138.65 138.65 138.65 138.65 0.1K
13:11 138.65 138.65 138.65 138.65 0.0K
13:12 138.45 138.45 138.45 138.45 0.3K
13:13 138.60 138.60 138.60 138.60 0.1K
13:14 138.60 138.60 138.60 138.60 2.5K
13:15 138.55 138.55 138.50 138.50 0.9K
13:17 138.55 138.55 138.55 138.55 0.3K
13:18 138.50 138.50 138.50 138.50 0.0K
13:19 138.50 138.50 138.50 138.50 0.3K
13:21 138.55 138.60 138.55 138.60 0.2K
13:24 138.70 138.70 138.65 138.65 0.1K
13:25 138.45 138.45 138.45 138.45 0.8K
13:26 138.60 138.60 138.40 138.40 0.3K
13:27 138.50 138.50 138.50 138.50 0.1K
13:28 138.60 138.60 138.60 138.60 0.8K
13:29 138.50 138.65 138.50 138.65 0.7K
13:30 138.50 138.50 138.40 138.40 0.4K
13:32 138.60 138.60 138.60 138.60 0.0K
13:35 138.35 138.35 138.35 138.35 0.0K
13:38 138.50 138.50 138.50 138.50 0.0K
13:39 138.55 138.55 138.55 138.55 0.1K
13:40 138.55 138.55 138.55 138.55 0.4K
13:43 138.35 138.60 138.35 138.60 0.1K
13:44 138.60 138.65 138.60 138.65 0.0K
13:49 138.50 138.50 138.50 138.50 0.2K
13:51 138.65 138.65 138.65 138.65 0.0K
13:52 138.50 138.60 138.40 138.60 1.1K
13:54 138.20 138.25 138.20 138.25 7.2K
13:55 138.15 138.15 138.10 138.10 0.2K
13:56 138.10 138.25 138.10 138.25 0.1K
13:57 138.25 138.25 138.25 138.25 0.0K
13:58 138.20 138.25 138.20 138.25 1.3K
13:59 138.25 138.25 138.25 138.25 0.0K
14:00 138.25 138.25 138.10 138.10 0.5K
14:02 138.05 138.15 138.05 138.15 1.6K
14:03 138.05 138.05 138.05 138.05 0.1K
14:05 138.20 138.20 138.15 138.15 0.4K
14:06 138.15 138.20 138.15 138.20 1.2K
14:10 138.20 138.20 138.20 138.20 0.1K
14:11 138.30 138.30 138.30 138.30 0.0K
14:12 138.30 138.30 138.30 138.30 0.2K
14:14 138.30 138.30 138.30 138.30 0.0K
14:15 138.30 138.30 138.30 138.30 0.0K
14:17 138.30 138.30 138.30 138.30 0.1K
14:18 138.30 138.30 138.25 138.25 0.6K
14:22 138.50 138.50 138.50 138.50 1.4K
14:25 138.45 138.45 138.45 138.45 0.1K
14:26 138.50 138.50 138.50 138.50 0.4K
14:27 138.60 138.60 138.60 138.60 0.0K
14:30 138.85 138.95 138.85 138.95 1.0K
14:31 139.00 139.00 139.00 139.00 0.2K
14:35 138.85 138.85 138.85 138.85 0.0K
14:37 138.80 138.80 138.80 138.80 0.0K
14:38 138.85 138.85 138.70 138.70 0.6K
14:40 138.75 138.75 138.75 138.75 0.1K
14:41 138.70 138.70 138.70 138.70 0.1K
14:45 138.60 138.60 138.60 138.60 0.2K
14:46 138.50 138.60 138.50 138.60 0.6K
14:49 138.50 138.50 138.45 138.45 0.2K
14:52 138.45 138.45 138.45 138.45 0.2K
14:53 138.60 138.60 138.60 138.60 0.0K
14:56 138.35 138.35 138.35 138.35 0.3K
14:57 138.50 138.50 138.30 138.30 0.0K
14:59 138.50 138.50 138.50 138.50 0.7K
15:02 138.45 138.65 138.45 138.65 1.6K
15:04 138.70 138.70 138.70 138.70 0.4K
15:05 138.55 138.55 138.55 138.55 0.2K
15:06 138.80 138.80 138.80 138.80 0.1K
15:07 138.80 138.80 138.80 138.80 0.0K
15:08 138.80 138.80 138.80 138.80 0.1K
15:10 138.80 138.80 138.80 138.80 0.2K
15:11 139.00 139.00 139.00 139.00 0.6K
15:12 139.10 139.10 139.10 139.10 0.2K
15:13 139.00 139.00 139.00 139.00 0.6K
15:15 138.80 138.80 138.80 138.80 0.1K
15:17 138.75 138.75 138.75 138.75 0.0K
15:20 138.60 138.80 138.60 138.80 0.6K
15:21 138.55 138.55 138.45 138.55 5.2K
15:24 138.60 138.60 138.60 138.60 0.0K
15:25 138.55 138.55 138.30 138.30 0.7K
15:29 138.60 138.60 138.55 138.55 0.9K
15:31 138.35 138.35 138.35 138.35 0.3K
15:32 138.55 138.55 138.55 138.55 0.2K
15:33 138.50 138.50 138.50 138.50 0.5K
15:34 138.50 138.60 138.50 138.60 0.2K
15:37 138.60 138.90 138.60 138.90 1.9K
15:40 138.80 138.80 138.80 138.80 0.4K
15:41 139.00 139.00 139.00 139.00 0.1K
15:43 139.00 139.00 139.00 139.00 0.0K
15:44 139.00 139.00 139.00 139.00 0.1K
15:45 138.85 139.00 138.85 139.00 0.5K
15:46 138.80 138.80 138.80 138.80 0.3K
15:50 139.10 139.10 139.05 139.05 0.8K
15:52 138.95 138.95 138.85 138.85 0.2K
15:53 138.95 138.95 138.95 138.95 0.1K
15:54 139.00 139.00 138.80 138.80 0.4K
15:55 138.80 138.90 138.80 138.90 0.1K
15:56 138.80 138.80 138.80 138.80 1.0K
15:57 138.75 138.75 138.75 138.75 0.2K
15:59 138.75 138.75 138.75 138.75 94.7K
16:00 138.85 138.85 138.85 138.85 0.6K
16:01 138.80 138.80 138.75 138.75 1.3K
16:03 138.85 138.85 138.85 138.85 0.0K
16:05 138.85 138.85 138.85 138.85 0.7K
16:07 138.90 138.90 138.90 138.90 0.2K
16:08 138.90 138.90 138.90 138.90 0.2K
16:10 138.80 139.00 138.80 139.00 0.1K
16:11 139.00 139.00 139.00 139.00 0.1K
16:12 139.00 139.00 138.90 139.00 0.4K
16:13 139.00 139.10 139.00 139.10 0.5K
16:14 139.20 139.35 139.20 139.35 0.5K
16:16 139.55 139.55 139.55 139.55 0.2K
16:18 139.55 139.55 139.55 139.55 0.0K
16:19 139.45 139.45 139.30 139.30 0.1K
16:21 139.55 139.55 139.55 139.55 0.1K
16:24 139.65 140.00 139.65 140.00 2.4K
16:27 139.70 139.70 139.70 139.70 0.3K
16:31 139.65 139.65 139.50 139.50 0.7K
16:32 139.70 139.70 139.50 139.60 1.3K
16:33 139.60 139.60 139.60 139.60 0.0K
16:34 139.70 139.70 139.70 139.70 0.0K
16:36 139.40 139.40 139.40 139.40 0.2K
16:38 139.55 139.70 139.55 139.70 2.3K
16:39 139.55 139.55 139.55 139.55 0.1K
16:40 139.55 139.55 139.55 139.55 0.1K
16:41 139.55 139.55 139.55 139.55 0.0K
16:44 139.40 139.40 139.40 139.40 0.1K
16:45 139.50 139.50 139.50 139.50 0.0K
16:47 139.35 139.35 139.30 139.30 1.9K
16:48 139.35 139.45 139.30 139.45 1.6K
16:49 139.20 139.45 139.15 139.45 0.3K
16:52 139.15 139.20 139.15 139.20 0.7K
16:53 139.15 139.15 139.15 139.15 0.2K
16:56 139.15 139.15 139.15 139.15 0.1K
16:57 139.30 139.30 139.10 139.10 0.5K
16:58 139.05 139.25 138.85 139.25 0.5K
16:59 138.85 138.85 138.85 138.85 0.4K
17:00 138.85 138.85 138.85 138.85 0.2K
17:01 138.70 138.70 138.55 138.55 1.1K
17:02 138.80 138.80 138.80 138.80 1.3K
17:04 138.90 138.90 138.90 138.90 0.1K
17:06 138.90 138.90 138.90 138.90 0.0K
17:09 138.90 138.90 138.90 138.90 0.8K
17:10 139.00 139.00 139.00 139.00 0.0K
17:12 139.00 139.00 138.85 138.95 0.5K
17:13 138.65 138.65 138.65 138.65 1.1K
17:14 138.85 138.95 138.85 138.95 0.3K
17:15 138.95 138.95 138.95 138.95 0.1K
17:16 138.95 139.30 138.95 139.30 1.2K
17:17 139.55 139.55 139.10 139.10 1.6K
17:18 139.25 139.25 139.15 139.15 0.7K
17:19 139.10 139.10 139.00 139.00 1.0K
17:21 139.05 139.05 139.05 139.05 0.1K
17:22 139.05 139.05 139.00 139.00 1.7K
17:23 139.00 139.00 139.00 139.00 0.3K
17:24 139.00 139.25 139.00 139.25 0.1K
17:30 138.50 138.50 138.50 138.50 21.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available