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
09:00 138.90 138.90 138.45 138.45 1.0K
09:02 138.25 138.25 138.25 138.25 0.3K
09:03 138.15 138.15 138.15 138.15 0.1K
09:04 138.25 138.25 138.15 138.25 0.7K
09:07 137.55 138.05 137.55 138.05 0.4K
09:08 137.55 137.55 137.55 137.55 0.0K
09:09 137.80 137.90 137.80 137.90 0.0K
09:11 137.75 137.75 137.75 137.75 0.2K
09:12 137.50 137.75 137.50 137.75 0.0K
09:13 138.00 138.00 138.00 138.00 1.2K
09:14 138.00 138.00 138.00 138.00 0.6K
09:15 137.75 137.75 137.75 137.75 0.1K
09:16 137.80 137.80 137.80 137.80 0.0K
09:17 137.85 137.85 137.60 137.60 0.2K
09:18 137.75 137.75 137.70 137.70 0.0K
09:19 137.60 137.75 137.60 137.75 0.0K
09:20 137.20 137.75 137.20 137.75 0.0K
09:21 137.30 137.60 137.30 137.35 0.2K
09:23 137.25 137.25 137.25 137.25 1.0K
09:24 137.55 137.55 137.50 137.50 0.2K
09:25 137.30 137.30 137.30 137.30 0.1K
09:29 137.55 137.80 137.55 137.80 0.1K
09:31 137.85 137.85 137.85 137.85 0.0K
09:32 137.55 137.55 137.50 137.50 0.1K
09:33 137.30 137.50 137.30 137.50 1.4K
09:34 137.50 137.50 137.50 137.50 0.1K
09:35 137.50 137.50 137.50 137.50 3.3K
09:37 137.40 137.40 137.40 137.40 0.0K
09:38 137.25 137.25 137.25 137.25 1.6K
09:40 137.70 137.70 137.70 137.70 1.5K
09:41 137.70 137.90 137.70 137.90 1.2K
09:42 137.65 137.65 137.50 137.50 0.1K
09:43 137.80 137.80 137.80 137.80 0.0K
09:45 138.25 138.25 138.25 138.25 1.0K
09:48 137.65 137.65 137.65 137.65 0.0K
09:52 137.70 137.70 137.70 137.70 0.2K
09:55 137.80 137.90 137.80 137.90 0.9K
09:56 137.90 137.90 137.90 137.90 0.2K
09:57 138.00 138.00 137.90 137.90 0.3K
09:58 138.00 138.00 137.95 138.00 0.2K
09:59 137.90 137.90 137.90 137.90 0.2K
10:00 138.00 138.00 138.00 138.00 0.2K
10:03 137.90 137.90 137.90 137.90 0.1K
10:05 137.90 137.90 137.90 137.90 0.2K
10:06 137.90 138.00 137.90 138.00 0.2K
10:07 137.90 138.00 137.90 138.00 0.4K
10:08 138.00 138.25 137.95 138.15 0.5K
10:09 137.90 137.90 137.80 137.80 0.1K
10:10 137.90 137.90 137.90 137.90 0.2K
10:11 137.80 137.80 137.60 137.60 4.7K
10:12 137.50 137.50 137.40 137.40 0.5K
10:13 137.45 137.45 137.45 137.45 0.1K
10:14 137.70 137.70 137.70 137.70 2.0K
10:15 137.70 137.70 137.70 137.70 0.5K
10:16 137.70 137.80 137.70 137.80 0.3K
10:20 137.70 137.70 137.70 137.70 0.2K
10:21 137.70 137.80 137.70 137.70 0.7K
10:22 137.70 137.70 137.65 137.70 0.4K
10:23 137.70 137.70 137.65 137.65 0.6K
10:24 137.70 137.70 137.70 137.70 0.4K
10:25 137.70 137.70 137.70 137.70 0.6K
10:26 137.90 137.90 137.90 137.90 0.2K
10:27 137.70 137.70 137.70 137.70 0.2K
10:28 137.60 137.60 137.60 137.60 0.0K
10:31 137.60 137.60 137.60 137.60 0.2K
10:32 137.60 137.60 137.60 137.60 0.4K
10:33 137.55 137.55 137.50 137.50 0.1K
10:34 137.70 137.70 137.70 137.70 0.0K
10:35 137.70 137.75 137.70 137.75 0.3K
10:37 137.60 137.60 137.60 137.60 0.0K
10:38 137.65 137.65 137.65 137.65 0.6K
10:39 137.65 137.65 137.65 137.65 0.2K
10:40 137.65 137.75 137.65 137.70 0.6K
10:41 137.65 137.75 137.60 137.75 0.4K
10:44 137.90 137.90 137.90 137.90 0.0K
10:46 137.55 137.55 137.55 137.55 0.0K
10:47 137.80 137.80 137.50 137.50 0.8K
10:48 137.50 137.50 137.50 137.50 0.0K
10:49 137.60 137.70 137.50 137.70 0.5K
10:50 137.60 137.60 137.60 137.60 0.2K
10:52 137.75 137.75 137.75 137.75 0.4K
10:53 137.65 138.15 137.65 137.65 1.1K
10:54 137.95 138.00 137.95 138.00 0.7K
10:55 137.90 137.90 137.90 137.90 0.1K
10:56 137.85 137.85 137.70 137.70 0.5K
10:57 137.60 137.90 137.60 137.80 0.6K
10:58 137.85 137.85 137.60 137.60 0.2K
10:59 137.70 137.70 137.70 137.70 0.1K
11:00 137.65 137.65 137.65 137.65 0.6K
11:01 137.65 137.80 137.65 137.65 0.6K
11:02 137.70 137.70 137.70 137.70 0.1K
11:05 137.70 137.70 137.70 137.70 0.1K
11:06 137.65 137.80 137.65 137.80 0.1K
11:08 137.60 137.60 137.60 137.60 0.8K
11:09 137.50 137.70 137.50 137.60 2.2K
11:10 137.65 137.65 137.65 137.65 0.0K
11:11 137.55 137.55 137.55 137.55 0.2K
11:12 137.55 137.55 137.55 137.55 0.8K
11:13 137.55 137.55 137.55 137.55 0.2K
11:16 137.65 137.65 137.65 137.65 0.3K
11:17 137.65 137.65 137.65 137.65 0.8K
11:18 137.65 137.65 137.65 137.65 0.6K
11:19 137.65 137.85 137.65 137.85 0.2K
11:20 137.70 137.85 137.70 137.85 1.7K
11:23 137.70 137.70 137.70 137.70 0.6K
11:24 137.65 137.65 137.50 137.50 1.0K
11:25 137.50 137.50 137.50 137.50 2.7K
11:26 137.60 137.60 137.45 137.45 0.1K
11:27 137.50 137.50 137.50 137.50 0.4K
11:28 137.45 137.45 137.35 137.35 2.6K
11:30 137.40 137.40 137.40 137.40 0.2K
11:31 137.40 137.40 137.25 137.30 0.9K
11:32 137.25 137.25 137.25 137.25 4.2K
11:33 137.25 137.25 137.15 137.15 0.9K
11:35 137.25 137.25 137.25 137.25 0.1K
11:36 137.25 137.25 137.25 137.25 0.0K
11:39 137.15 137.15 137.15 137.15 0.8K
11:40 137.15 137.15 137.05 137.05 0.5K
11:41 137.05 137.05 137.00 137.00 1.8K
11:42 137.10 137.10 137.10 137.10 0.1K
11:44 137.00 137.00 137.00 137.00 0.0K
11:46 137.00 137.00 136.85 136.85 0.1K
11:49 136.85 136.85 136.60 136.60 0.6K
11:50 136.60 136.60 136.60 136.60 0.8K
11:51 136.50 136.50 136.45 136.45 0.4K
11:52 136.40 136.40 136.40 136.40 0.4K
11:53 136.40 136.60 136.40 136.40 0.4K
11:54 136.50 136.50 136.50 136.50 0.2K
11:55 136.40 136.50 136.40 136.40 0.4K
11:56 136.60 136.60 136.50 136.50 1.7K
11:57 136.50 136.65 136.50 136.60 0.9K
11:58 136.60 136.60 136.60 136.60 0.2K
11:59 136.50 136.50 136.50 136.50 0.8K
12:00 136.50 136.60 136.50 136.60 1.1K
12:01 136.55 136.55 136.45 136.45 0.3K
12:02 136.35 136.35 136.35 136.35 0.1K
12:03 136.35 136.35 136.30 136.30 0.4K
12:04 136.30 136.30 136.30 136.30 0.8K
12:05 136.30 136.30 136.25 136.25 0.8K
12:06 136.20 136.20 136.20 136.20 0.4K
12:07 136.20 136.30 136.15 136.15 0.6K
12:08 136.15 136.15 136.15 136.15 0.6K
12:09 136.30 136.30 136.20 136.20 0.8K
12:10 136.20 136.20 136.20 136.20 0.8K
12:11 136.40 136.40 136.25 136.25 0.6K
12:12 136.25 136.25 136.25 136.25 0.4K
12:13 136.20 136.20 136.20 136.20 0.2K
12:14 136.05 136.05 135.90 136.00 1.9K
12:16 136.00 136.00 136.00 136.00 0.3K
12:17 136.00 136.00 136.00 136.00 0.2K
12:18 135.90 136.10 135.90 136.10 0.3K
12:19 136.00 136.00 136.00 136.00 0.0K
12:20 135.95 135.95 135.95 135.95 0.4K
12:22 135.90 135.90 135.90 135.90 0.3K
12:23 136.00 136.00 136.00 136.00 0.1K
12:24 136.00 136.00 135.85 135.85 0.2K
12:25 135.95 135.95 135.80 135.80 0.5K
12:26 135.80 135.90 135.80 135.90 0.5K
12:27 135.80 136.35 135.80 136.35 3.3K
12:28 136.35 136.35 136.10 136.10 0.2K
12:29 136.10 136.10 136.00 136.00 0.3K
12:30 135.90 135.90 135.90 135.90 0.4K
12:31 136.00 136.00 136.00 136.00 0.6K
12:32 136.00 136.00 136.00 136.00 0.6K
12:33 136.00 136.20 136.00 136.15 0.5K
12:34 136.30 136.30 136.15 136.15 0.6K
12:35 136.15 136.30 136.15 136.30 0.4K
12:36 136.10 136.10 136.10 136.10 0.4K
12:37 136.10 136.10 136.10 136.10 0.4K
12:38 136.00 136.00 135.95 136.00 0.4K
12:39 135.95 135.95 135.80 135.80 1.1K
12:40 135.90 135.90 135.90 135.90 0.2K
12:41 135.90 136.10 135.90 135.90 0.9K
12:42 135.90 135.95 135.85 135.85 0.3K
12:43 135.85 136.10 135.85 136.10 0.3K
12:44 135.80 135.80 135.80 135.80 0.0K
12:45 136.05 136.05 135.65 135.65 2.2K
12:46 135.80 135.80 135.80 135.80 0.2K
12:48 135.80 135.80 135.80 135.80 2.4K
12:49 135.80 135.80 135.80 135.80 0.1K
12:50 135.80 136.05 135.80 136.05 0.3K
12:51 136.05 136.10 136.05 136.10 0.4K
12:52 136.50 136.50 136.50 136.50 0.0K
12:54 136.70 136.70 136.70 136.70 0.1K
12:56 136.95 136.95 136.95 136.95 0.0K
12:57 135.75 137.05 135.75 136.45 22.8K
12:58 136.80 136.80 136.80 136.80 0.0K
12:59 136.35 136.35 136.35 136.35 0.1K
13:02 136.60 136.60 136.60 136.60 0.0K
13:04 136.45 136.45 136.45 136.45 0.0K
13:07 136.15 136.15 136.15 136.15 0.0K
13:09 136.55 136.55 136.55 136.55 0.0K
13:10 136.25 136.25 136.25 136.25 0.0K
13:13 136.15 136.15 136.15 136.15 0.0K
13:16 136.25 136.30 136.25 136.25 0.4K
13:17 136.15 136.15 136.15 136.15 0.0K
13:25 136.40 136.40 136.40 136.40 0.0K
13:26 136.20 136.40 136.20 136.40 0.0K
13:28 136.40 136.40 136.20 136.20 0.1K
13:30 136.15 136.15 136.15 136.15 0.0K
13:32 136.45 136.45 136.00 136.45 0.1K
13:33 136.25 136.25 136.25 136.25 0.6K
13:35 136.45 136.45 136.45 136.45 0.0K
13:36 136.55 136.60 136.55 136.60 1.0K
13:37 136.35 136.60 136.35 136.60 0.0K
13:41 136.60 136.60 136.60 136.60 0.6K
13:45 136.65 136.65 136.65 136.65 0.0K
13:49 136.50 136.65 136.50 136.65 0.0K
13:50 136.65 136.65 136.65 136.65 0.0K
13:51 136.50 136.50 136.50 136.50 0.3K
13:54 136.70 136.70 136.70 136.70 0.1K
13:57 136.75 136.75 136.75 136.75 0.1K
14:02 136.75 136.75 136.75 136.75 0.0K
14:03 136.75 136.75 136.75 136.75 0.1K
14:04 136.75 136.75 136.75 136.75 1.6K
14:07 136.90 136.90 136.90 136.90 0.0K
14:08 136.90 136.90 136.90 136.90 0.0K
14:13 136.90 136.90 136.90 136.90 0.0K
14:17 136.60 136.60 136.60 136.60 0.0K
14:19 136.60 136.60 136.60 136.60 0.0K
14:22 136.65 136.65 136.60 136.60 0.5K
14:26 136.65 136.65 136.65 136.65 0.0K
14:28 136.65 136.65 136.65 136.65 0.0K
14:29 136.65 136.65 136.65 136.65 0.5K
14:30 136.75 137.00 136.75 137.00 1.1K
14:31 137.20 137.20 137.20 137.20 0.4K
14:32 137.35 137.55 137.35 137.50 2.1K
14:33 137.10 137.10 136.90 136.90 0.3K
14:35 136.95 137.25 136.95 137.25 0.0K
14:39 137.25 137.25 136.80 136.80 0.8K
14:47 137.05 137.05 137.05 137.05 0.0K
14:48 137.05 137.05 137.05 137.05 0.4K
14:50 137.30 137.30 137.30 137.30 0.1K
14:51 137.30 137.30 137.30 137.30 0.0K
14:52 137.25 137.25 137.25 137.25 0.1K
14:57 137.30 137.30 137.00 137.00 0.0K
14:58 137.30 137.30 137.00 137.30 0.0K
14:59 137.30 137.30 137.30 137.30 0.5K
15:00 137.40 137.40 137.40 137.40 0.0K
15:01 137.20 137.20 137.20 137.20 0.1K
15:02 137.00 137.00 137.00 137.00 0.3K
15:04 137.40 137.40 137.40 137.40 0.0K
15:05 137.15 137.15 137.05 137.05 0.0K
15:12 137.45 137.80 137.45 137.80 0.8K
15:13 137.80 137.80 137.40 137.40 0.3K
15:14 137.90 137.90 137.80 137.90 2.0K
15:17 137.90 137.90 137.90 137.90 0.0K
15:18 137.70 137.70 137.70 137.70 0.0K
15:22 137.90 137.90 137.45 137.70 1.9K
15:23 137.35 137.35 137.35 137.35 0.7K
15:24 137.45 137.45 137.45 137.45 0.0K
15:29 137.05 137.45 137.05 137.45 0.1K
15:30 137.40 137.40 137.40 137.40 0.0K
15:35 137.40 137.40 137.40 137.40 0.0K
15:36 137.40 137.45 137.40 137.45 0.1K
15:39 137.65 137.65 137.65 137.65 0.1K
15:46 137.25 137.25 137.25 137.25 0.0K
15:49 137.25 137.25 137.25 137.25 0.0K
15:51 137.55 137.55 137.25 137.25 0.1K
15:53 137.55 137.55 137.55 137.55 0.0K
15:54 137.55 137.55 137.55 137.55 0.1K
15:55 137.60 137.60 137.60 137.60 0.0K
15:57 137.60 137.60 137.60 137.60 0.0K
15:59 137.35 137.60 137.35 137.60 0.3K
16:01 137.60 137.60 137.60 137.60 0.4K
16:02 137.60 137.90 137.60 137.90 2.4K
16:06 137.90 137.90 137.90 137.90 0.0K
16:07 137.90 137.90 137.90 137.90 0.1K
16:09 137.75 137.75 137.75 137.75 0.0K
16:10 137.90 137.90 137.75 137.75 0.6K
16:11 137.90 137.90 137.90 137.90 0.0K
16:13 137.90 137.90 137.90 137.90 0.0K
16:14 137.70 137.70 137.55 137.55 1.1K
16:15 137.65 137.65 137.65 137.65 0.0K
16:16 137.50 137.50 137.45 137.45 0.4K
16:19 137.45 137.45 137.45 137.45 0.3K
16:20 137.40 137.40 137.40 137.40 0.5K
16:21 137.45 137.45 137.45 137.45 0.3K
16:25 137.70 137.70 137.30 137.30 0.1K
16:26 137.25 137.55 137.15 137.15 2.5K
16:27 137.50 137.50 137.10 137.10 0.2K
16:29 137.50 137.50 137.50 137.50 0.2K
16:31 137.20 137.20 137.20 137.20 0.1K
16:32 137.10 137.45 137.10 137.45 0.2K
16:33 137.45 137.45 137.45 137.45 0.1K
16:34 137.45 137.45 137.45 137.45 0.1K
16:37 137.45 137.45 137.45 137.45 0.0K
16:38 137.15 137.15 137.15 137.15 0.0K
16:40 137.45 137.70 137.45 137.70 2.1K
16:43 137.85 137.85 137.85 137.85 1.1K
16:44 137.90 137.90 137.90 137.90 0.1K
16:49 137.90 137.90 137.90 137.90 0.1K
16:51 137.90 137.90 137.50 137.50 0.5K
16:52 137.90 137.90 137.90 137.90 0.0K
16:54 137.90 137.90 137.90 137.90 0.4K
16:56 137.75 137.90 137.75 137.90 0.7K
16:59 137.70 138.05 137.70 138.05 1.2K
17:01 138.00 138.00 137.65 138.00 0.2K
17:02 137.90 137.90 137.90 137.90 0.3K
17:04 137.65 138.00 137.65 138.00 0.6K
17:05 137.95 137.95 137.95 137.95 0.0K
17:07 137.60 137.60 137.55 137.55 0.9K
17:09 137.50 137.50 137.50 137.50 0.7K
17:11 137.35 137.35 137.35 137.35 0.0K
17:12 137.35 137.35 137.35 137.35 0.0K
17:13 137.50 137.50 137.50 137.50 0.1K
17:15 137.50 137.50 137.50 137.50 0.1K
17:16 137.60 137.60 137.60 137.60 0.1K
17:18 137.60 137.60 137.60 137.60 0.0K
17:19 137.60 137.60 137.60 137.60 0.1K
17:20 137.60 137.60 137.60 137.60 0.1K
17:21 137.75 137.75 137.75 137.75 0.0K
17:24 137.75 137.80 137.60 137.80 0.2K
17:30 137.10 137.10 137.10 137.10 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available