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
09:00 140.05 140.95 140.05 140.95 0.9K
09:01 140.20 140.20 140.20 140.20 0.0K
09:02 140.20 140.20 140.20 140.20 0.0K
09:03 141.00 141.00 140.30 140.30 0.6K
09:04 140.95 140.95 140.95 140.95 0.0K
09:05 141.15 142.30 141.15 142.30 4.1K
09:06 142.50 142.80 142.50 142.70 1.7K
09:07 142.30 142.45 142.30 142.30 0.6K
09:08 142.30 142.30 142.30 142.30 0.6K
09:09 142.30 142.30 141.85 141.85 2.9K
09:10 142.25 142.25 142.25 142.25 0.1K
09:11 142.30 142.30 141.80 142.00 0.6K
09:12 142.00 142.25 142.00 142.25 0.5K
09:13 142.00 142.55 141.85 141.85 1.3K
09:14 141.85 141.85 141.85 141.85 1.4K
09:15 141.55 141.80 141.05 141.05 1.3K
09:16 141.55 141.75 141.55 141.55 0.1K
09:17 141.00 141.00 141.00 141.00 0.0K
09:18 140.10 140.20 140.10 140.10 2.3K
09:19 140.25 140.25 140.15 140.15 0.8K
09:20 140.65 140.65 140.40 140.40 0.0K
09:21 140.20 140.20 140.20 140.20 0.2K
09:22 140.30 140.30 140.00 140.20 1.4K
09:23 140.25 140.25 140.25 140.25 0.1K
09:24 140.55 140.55 140.20 140.20 0.0K
09:25 140.10 140.20 140.10 140.20 0.6K
09:26 140.10 140.10 140.10 140.10 0.2K
09:27 140.10 140.10 140.10 140.10 0.0K
09:28 139.90 139.90 139.90 139.90 1.0K
09:29 140.05 140.05 139.80 139.80 0.4K
09:30 139.50 139.90 139.50 139.90 0.9K
09:32 139.80 139.90 139.80 139.90 0.3K
09:33 139.90 139.90 139.85 139.85 0.0K
09:36 139.40 139.80 139.40 139.80 0.1K
09:39 139.80 139.80 139.70 139.70 0.1K
09:40 139.70 139.70 139.70 139.70 0.1K
09:41 139.75 139.75 139.75 139.75 0.2K
09:43 139.75 139.95 139.75 139.75 1.6K
09:46 139.95 139.95 139.95 139.95 0.0K
09:47 140.00 140.00 140.00 140.00 0.0K
09:50 139.80 140.05 139.80 140.05 0.3K
09:51 139.65 139.65 139.65 139.65 0.0K
09:53 139.65 139.90 139.65 139.90 0.1K
09:54 139.65 139.90 139.65 139.65 0.8K
09:55 139.65 139.65 139.65 139.65 1.5K
09:56 139.65 139.65 139.50 139.65 3.3K
09:57 139.65 139.90 139.65 139.90 0.5K
09:58 139.90 139.90 139.90 139.90 0.0K
09:59 139.90 139.90 139.90 139.90 0.8K
10:00 140.15 140.45 139.90 140.45 0.7K
10:02 139.90 139.90 139.90 139.90 0.5K
10:03 139.85 139.90 139.85 139.90 0.4K
10:04 140.05 140.20 139.90 139.90 1.0K
10:05 139.90 139.90 139.90 139.90 1.2K
10:06 139.90 139.90 139.80 139.80 0.0K
10:10 139.65 139.65 139.65 139.65 0.0K
10:11 139.80 139.95 139.80 139.95 0.1K
10:12 140.00 140.00 140.00 140.00 0.8K
10:13 140.00 140.00 140.00 140.00 0.0K
10:14 140.00 140.00 140.00 140.00 0.0K
10:16 140.00 140.00 140.00 140.00 0.1K
10:17 139.80 139.80 139.80 139.80 1.0K
10:20 139.75 140.00 139.75 140.00 0.3K
10:23 139.80 140.00 139.80 140.00 0.1K
10:25 139.95 139.95 139.95 139.95 0.0K
10:26 139.80 139.80 139.70 139.70 0.6K
10:27 139.80 139.80 139.80 139.80 1.1K
10:28 140.00 140.00 139.80 139.80 0.7K
10:29 140.00 140.00 139.80 139.80 0.8K
10:30 139.80 139.80 139.75 139.75 0.4K
10:31 139.80 139.80 139.80 139.80 0.9K
10:32 139.90 139.90 139.90 139.90 0.3K
10:33 139.70 139.70 139.70 139.70 0.2K
10:34 139.70 139.70 139.70 139.70 0.5K
10:35 139.80 139.80 139.80 139.80 0.0K
10:37 139.85 139.85 139.80 139.80 0.3K
10:38 139.80 140.20 139.80 140.00 0.9K
10:39 139.80 139.80 139.80 139.80 0.6K
10:41 139.80 139.80 139.80 139.80 0.5K
10:42 139.70 139.95 139.70 139.95 0.1K
10:43 139.75 139.75 139.75 139.75 0.1K
10:44 139.85 139.85 139.85 139.85 0.1K
10:46 139.80 139.80 139.80 139.80 0.0K
10:49 139.80 139.80 139.40 139.50 4.1K
10:50 139.20 139.25 139.20 139.25 0.1K
10:51 139.00 139.25 139.00 139.25 0.1K
10:54 139.00 139.00 139.00 139.00 0.1K
10:56 139.05 139.05 139.05 139.05 0.0K
10:59 139.05 139.10 139.05 139.10 0.4K
11:01 139.10 139.10 139.10 139.10 0.1K
11:02 139.05 139.05 139.05 139.05 0.4K
11:06 139.00 139.20 139.00 139.20 0.1K
11:07 139.20 139.20 139.20 139.20 0.0K
11:09 139.20 139.20 139.20 139.20 0.0K
11:11 139.00 139.00 139.00 139.00 1.9K
11:12 139.00 139.00 139.00 139.00 0.5K
11:15 139.00 139.00 139.00 139.00 0.6K
11:17 139.00 139.00 139.00 139.00 0.1K
11:23 139.00 139.00 139.00 139.00 0.5K
11:25 138.80 138.80 138.80 138.80 0.1K
11:29 139.00 139.00 139.00 139.00 0.0K
11:30 139.00 139.00 139.00 139.00 0.2K
11:31 139.00 139.00 139.00 139.00 0.0K
11:32 138.80 138.80 138.80 138.80 0.0K
11:35 138.60 138.60 138.50 138.50 0.5K
11:36 138.25 138.25 138.25 138.25 0.1K
11:40 138.20 138.20 138.20 138.20 0.0K
11:41 138.05 138.05 138.05 138.05 0.1K
11:45 138.30 138.30 138.30 138.30 0.0K
11:46 138.30 138.30 138.30 138.30 0.3K
11:52 138.15 138.15 138.15 138.15 1.1K
11:54 138.05 138.05 138.05 138.05 0.0K
11:59 138.40 138.40 138.40 138.40 0.1K
12:01 138.45 138.45 138.45 138.45 0.0K
12:05 138.30 138.45 138.30 138.45 0.3K
12:06 138.45 138.50 138.45 138.50 0.3K
12:10 138.60 138.60 138.60 138.60 0.1K
12:11 138.65 138.65 138.65 138.65 0.1K
12:17 138.70 138.70 138.70 138.70 0.1K
12:19 138.70 138.80 138.70 138.80 0.0K
12:22 138.90 138.90 138.90 138.90 0.2K
12:25 138.95 138.95 138.95 138.95 0.3K
12:26 138.70 138.70 138.70 138.70 0.6K
12:27 138.85 138.85 138.85 138.85 0.0K
12:35 138.75 138.75 138.75 138.75 0.1K
12:36 138.85 138.85 138.85 138.85 0.2K
12:43 138.80 138.80 138.80 138.80 0.1K
12:47 138.80 138.80 138.80 138.80 0.0K
12:52 138.80 138.80 138.80 138.80 0.0K
12:54 138.80 138.85 138.70 138.70 0.5K
12:55 138.80 138.80 138.80 138.80 0.1K
12:57 138.65 138.80 138.65 138.80 1.1K
13:01 138.90 138.90 138.90 138.90 0.0K
13:03 138.40 138.40 138.40 138.40 1.3K
13:05 138.25 138.25 138.20 138.20 0.3K
13:06 138.00 138.00 137.80 137.85 1.9K
13:07 138.10 138.10 138.10 138.10 0.0K
13:08 138.00 138.00 138.00 138.00 0.0K
13:10 138.00 138.00 138.00 138.00 0.0K
13:11 138.00 138.00 138.00 138.00 0.0K
13:14 138.10 138.10 138.10 138.10 0.5K
13:17 138.10 138.10 138.10 138.10 0.1K
13:18 138.00 138.00 138.00 138.00 0.0K
13:21 138.00 138.00 137.60 137.75 3.5K
13:23 137.50 137.50 137.50 137.50 0.1K
13:25 137.20 137.50 137.20 137.50 19.7K
13:26 137.60 137.65 137.50 137.65 2.2K
13:27 137.65 137.70 137.65 137.70 0.1K
13:28 137.70 137.70 137.70 137.70 0.0K
13:29 137.75 137.75 137.75 137.75 0.3K
13:32 137.75 137.75 137.75 137.75 0.0K
13:37 137.45 137.45 137.40 137.40 0.3K
13:39 137.50 137.50 137.50 137.50 0.3K
13:40 137.40 137.40 137.40 137.40 0.0K
13:41 137.45 137.45 137.45 137.45 0.2K
13:42 137.15 137.15 137.15 137.15 0.0K
13:47 137.45 137.45 137.45 137.45 0.0K
13:50 137.35 137.35 137.35 137.35 0.1K
13:51 137.25 137.25 137.15 137.15 1.3K
13:52 137.15 137.15 137.15 137.15 0.2K
13:53 137.10 137.10 137.00 137.00 2.0K
13:54 137.00 137.00 136.95 136.95 0.5K
13:55 136.95 136.95 136.90 136.90 0.3K
13:56 137.00 137.00 137.00 137.00 1.0K
13:57 137.15 137.15 137.15 137.15 0.5K
13:58 137.15 137.15 137.15 137.15 0.1K
13:59 137.00 137.00 137.00 137.00 0.1K
14:00 137.10 137.20 137.10 137.20 0.3K
14:03 137.20 137.20 137.20 137.20 0.0K
14:04 137.00 137.00 136.90 136.90 0.5K
14:05 136.85 136.85 136.85 136.85 0.1K
14:10 136.95 136.95 136.95 136.95 0.2K
14:12 136.95 136.95 136.95 136.95 0.0K
14:13 136.70 136.70 136.70 136.70 0.1K
14:17 136.80 136.80 136.80 136.80 0.0K
14:18 136.80 136.80 136.80 136.80 0.0K
14:19 136.80 136.80 136.80 136.80 0.1K
14:21 136.80 136.80 136.80 136.80 0.1K
14:23 136.80 136.80 136.80 136.80 0.3K
14:24 136.70 136.90 136.70 136.90 0.5K
14:25 136.90 136.90 136.90 136.90 0.2K
14:26 136.90 136.90 136.90 136.90 0.1K
14:27 137.05 137.05 137.05 137.05 0.1K
14:28 137.20 137.20 137.20 137.20 0.0K
14:29 137.20 137.20 137.20 137.20 0.4K
14:30 137.20 137.40 137.20 137.40 0.6K
14:31 137.30 137.55 137.30 137.55 0.1K
14:32 137.60 137.75 137.55 137.75 0.8K
14:33 137.85 137.85 137.85 137.85 0.0K
14:34 137.50 137.50 137.30 137.30 1.1K
14:37 137.05 137.05 137.05 137.05 0.2K
14:38 137.25 137.25 137.25 137.25 0.0K
14:40 136.90 137.20 136.90 137.20 0.5K
14:41 137.20 137.20 137.20 137.20 0.0K
14:45 137.20 137.20 137.20 137.20 0.0K
14:47 136.85 136.85 136.80 136.80 1.1K
14:49 136.80 136.80 136.80 136.80 0.1K
14:54 137.05 137.05 137.05 137.05 0.0K
14:56 136.95 136.95 136.65 136.65 0.9K
14:57 136.80 136.80 136.80 136.80 0.1K
14:58 136.65 136.90 136.65 136.90 1.8K
14:59 137.30 137.50 137.20 137.50 0.9K
15:01 137.10 137.10 137.10 137.10 0.0K
15:02 137.45 137.45 137.40 137.40 0.1K
15:03 137.40 137.40 137.40 137.40 0.0K
15:07 137.05 137.05 137.05 137.05 0.0K
15:10 137.10 137.10 137.10 137.10 0.2K
15:11 137.00 137.10 137.00 137.10 0.4K
15:14 136.95 137.10 136.90 137.10 0.2K
15:16 137.10 137.10 137.10 137.10 0.0K
15:20 137.10 137.10 137.10 137.10 0.1K
15:25 137.00 137.00 136.85 136.85 1.5K
15:27 136.85 136.85 136.85 136.85 0.2K
15:29 137.00 137.00 136.85 136.85 1.1K
15:30 136.85 136.85 136.85 136.85 0.1K
15:31 137.05 137.05 137.05 137.05 0.0K
15:32 136.85 136.85 136.85 136.85 0.3K
15:33 136.80 136.80 136.55 136.55 1.2K
15:34 136.70 136.70 136.70 136.70 0.3K
15:35 136.75 136.75 136.60 136.60 0.1K
15:37 136.55 136.65 136.50 136.65 0.7K
15:39 136.65 136.65 136.60 136.60 0.1K
15:40 136.50 136.50 136.50 136.50 0.2K
15:43 136.50 136.50 136.50 136.50 0.1K
15:44 136.35 136.35 136.35 136.35 0.3K
15:45 136.40 136.40 136.40 136.40 0.0K
15:46 136.25 136.25 136.25 136.25 0.9K
15:47 136.30 136.30 136.25 136.25 0.0K
15:49 136.30 136.30 136.30 136.30 0.0K
15:51 136.30 136.30 136.30 136.30 1.5K
15:53 136.30 136.30 136.30 136.30 0.1K
15:54 136.25 136.30 136.15 136.15 0.1K
15:57 136.25 136.25 136.25 136.25 0.0K
15:59 136.30 136.30 136.00 136.00 3.5K
16:00 135.80 135.80 135.80 135.80 0.0K
16:01 135.80 135.80 135.65 135.80 0.6K
16:02 135.85 135.85 135.85 135.85 0.5K
16:05 135.90 135.90 135.80 135.80 0.2K
16:06 135.80 136.00 135.80 136.00 1.0K
16:07 136.05 136.05 136.05 136.05 0.8K
16:09 136.15 136.15 136.15 136.15 0.5K
16:10 136.25 136.25 136.25 136.25 0.0K
16:11 136.25 136.25 136.25 136.25 0.1K
16:12 136.30 136.30 136.30 136.30 0.5K
16:14 136.00 136.05 136.00 136.05 0.6K
16:15 136.05 136.05 136.05 136.05 0.1K
16:16 136.60 136.60 136.30 136.30 1.4K
16:17 136.55 136.55 136.55 136.55 0.0K
16:20 136.55 136.55 136.55 136.55 0.6K
16:21 136.40 136.40 136.40 136.40 0.1K
16:23 136.60 136.65 136.60 136.65 0.3K
16:27 136.60 136.60 136.60 136.60 0.3K
16:28 136.90 137.00 136.90 137.00 0.3K
16:29 137.05 137.05 137.05 137.05 0.2K
16:30 136.85 136.85 136.85 136.85 0.2K
16:36 136.85 136.85 136.85 136.85 0.0K
16:37 136.60 136.60 136.60 136.60 0.1K
16:38 136.60 136.80 136.60 136.80 0.5K
16:39 136.85 136.85 136.85 136.85 0.3K
16:40 136.90 136.90 136.90 136.90 0.2K
16:41 136.90 136.95 136.90 136.95 0.1K
16:42 137.00 137.45 137.00 137.45 0.7K
16:44 137.55 137.55 137.55 137.55 0.1K
16:46 137.50 137.50 137.50 137.50 0.1K
16:47 137.50 137.50 137.50 137.50 0.1K
16:48 137.50 137.50 137.50 137.50 0.0K
16:49 137.50 137.70 137.50 137.70 0.9K
16:50 137.75 137.95 137.75 137.95 2.2K
16:51 137.95 137.95 137.95 137.95 0.0K
16:52 137.95 137.95 137.45 137.45 0.1K
16:53 137.90 137.90 137.90 137.90 0.5K
16:54 137.85 137.85 137.85 137.85 0.1K
16:55 137.85 137.85 137.85 137.85 0.1K
16:56 137.85 137.85 137.85 137.85 0.2K
16:57 137.95 137.95 137.90 137.90 0.1K
16:59 137.95 137.95 137.95 137.95 0.1K
17:00 137.60 137.60 137.60 137.60 0.0K
17:01 137.50 137.50 137.45 137.45 0.2K
17:03 137.45 137.45 137.45 137.45 0.1K
17:04 137.45 137.45 137.45 137.45 0.1K
17:06 137.45 137.45 137.25 137.25 1.4K
17:07 137.25 137.45 137.25 137.25 0.3K
17:11 137.00 137.00 137.00 137.00 0.6K
17:14 137.00 137.00 136.70 136.70 1.5K
17:15 136.70 136.70 136.70 136.70 0.1K
17:16 136.75 136.75 136.75 136.75 0.3K
17:18 136.85 136.85 136.85 136.85 0.4K
17:20 136.85 136.85 136.55 136.55 0.2K
17:21 136.55 136.75 136.55 136.75 0.8K
17:22 136.75 136.85 136.75 136.85 1.7K
17:23 137.10 137.30 137.10 137.15 0.2K
17:24 137.35 137.40 136.65 136.65 0.5K
17:30 136.20 136.20 136.20 136.20 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available