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
09:00 136.00 136.00 135.50 135.50 1.2K
09:01 135.50 135.50 135.50 135.50 0.3K
09:03 135.70 135.85 135.70 135.85 0.2K
09:04 136.10 136.65 136.10 136.65 1.7K
09:05 136.85 136.85 136.85 136.85 0.8K
09:06 136.85 137.15 136.85 137.15 0.4K
09:07 137.55 137.90 137.25 137.25 0.2K
09:08 137.70 138.05 137.70 138.00 1.8K
09:09 138.05 138.15 138.05 138.15 0.4K
09:10 138.25 138.90 138.25 138.90 0.5K
09:11 138.65 138.95 138.55 138.80 2.9K
09:12 138.60 138.80 138.50 138.80 0.6K
09:13 138.65 138.80 138.60 138.60 0.5K
09:14 138.50 138.50 138.50 138.50 0.2K
09:15 138.50 138.50 138.20 138.20 0.4K
09:16 138.55 138.55 138.55 138.55 0.9K
09:17 138.25 138.25 137.85 137.85 0.5K
09:18 138.45 138.45 138.45 138.45 0.0K
09:19 138.30 138.30 138.00 138.00 0.5K
09:20 137.90 138.30 137.90 138.30 0.1K
09:21 138.30 138.60 138.30 138.60 0.3K
09:22 139.20 139.20 139.20 139.20 9.4K
09:23 139.35 139.40 139.35 139.40 0.4K
09:24 139.40 139.55 139.40 139.55 0.1K
09:26 139.45 139.45 139.45 139.45 0.0K
09:27 138.90 139.60 138.90 139.60 0.8K
09:28 139.60 139.60 139.00 139.35 0.6K
09:30 139.40 139.40 139.25 139.25 0.1K
09:31 138.95 138.95 138.65 138.65 1.3K
09:33 138.70 138.70 138.70 138.70 0.5K
09:35 138.50 138.50 138.10 138.50 0.6K
09:36 138.25 138.25 138.05 138.05 0.1K
09:38 138.15 138.15 138.15 138.15 0.0K
09:40 137.80 137.80 137.80 137.80 0.0K
09:41 137.55 137.90 137.55 137.90 1.1K
09:42 138.00 138.35 138.00 138.00 0.5K
09:43 137.70 138.95 137.70 138.95 0.8K
09:44 138.95 139.05 138.65 138.65 1.9K
09:45 138.85 139.10 138.85 139.10 0.8K
09:46 139.15 139.40 139.10 139.10 3.8K
09:47 139.30 139.30 139.05 139.05 0.8K
09:48 139.30 139.30 139.30 139.30 0.5K
09:49 139.30 139.40 139.30 139.30 0.5K
09:50 139.40 139.40 139.30 139.30 0.3K
09:51 139.35 139.40 139.35 139.40 0.3K
09:52 139.35 139.40 139.30 139.35 0.2K
09:53 139.35 139.35 139.35 139.35 0.1K
09:54 139.35 139.35 139.35 139.35 0.2K
09:55 139.40 139.45 139.05 139.45 1.4K
09:56 139.40 139.40 139.35 139.35 0.1K
09:57 139.35 139.35 139.35 139.35 0.2K
09:58 139.35 139.35 139.35 139.35 0.4K
09:59 139.35 139.35 139.35 139.35 0.0K
10:00 139.35 139.35 139.35 139.35 0.2K
10:01 139.30 139.30 139.30 139.30 0.0K
10:02 139.30 139.35 139.25 139.25 0.5K
10:04 139.35 139.35 139.35 139.35 1.5K
10:05 139.45 139.45 139.45 139.45 1.6K
10:06 139.60 139.60 139.25 139.55 1.3K
10:07 139.55 139.55 139.55 139.55 0.0K
10:08 139.40 139.45 139.30 139.45 2.5K
10:10 139.65 139.65 139.65 139.65 0.2K
10:11 139.65 139.65 139.40 139.50 2.0K
10:12 138.45 138.50 138.45 138.45 3.1K
10:13 138.80 138.80 138.50 138.50 0.0K
10:14 138.50 138.50 138.45 138.45 0.7K
10:15 138.50 139.05 138.50 138.95 0.9K
10:16 138.90 138.90 138.90 138.90 0.2K
10:17 139.05 139.20 139.00 139.20 0.2K
10:19 139.25 139.25 139.25 139.25 0.1K
10:20 139.30 139.30 139.30 139.30 0.1K
10:21 139.30 139.50 139.30 139.50 0.4K
10:23 139.60 139.60 139.60 139.60 0.0K
10:24 139.55 139.55 139.30 139.55 0.6K
10:25 139.60 139.60 139.60 139.60 0.1K
10:28 139.25 139.55 139.25 139.55 0.3K
10:30 139.50 139.50 139.50 139.50 0.0K
10:31 139.50 139.65 139.50 139.50 5.2K
10:32 139.65 139.65 139.65 139.65 0.1K
10:33 139.25 139.25 139.25 139.25 0.5K
10:35 139.10 139.10 139.10 139.10 0.8K
10:37 139.00 139.00 138.95 138.95 0.3K
10:38 138.95 138.95 138.60 138.60 0.4K
10:40 138.85 138.85 138.85 138.85 0.0K
10:42 138.50 138.50 138.50 138.50 0.0K
10:44 138.95 139.00 138.95 139.00 0.3K
10:45 139.00 139.00 139.00 139.00 0.1K
10:51 138.90 138.90 138.90 138.90 0.1K
10:52 139.00 139.00 139.00 139.00 0.1K
10:53 138.95 138.95 138.95 138.95 0.1K
10:55 138.95 139.20 138.95 139.05 0.6K
10:56 139.20 139.20 139.20 139.20 0.1K
10:57 139.25 139.25 139.25 139.25 0.1K
10:58 139.05 139.05 139.05 139.05 0.0K
10:59 139.05 139.05 139.05 139.05 0.1K
11:02 139.20 139.25 139.20 139.25 0.2K
11:03 139.25 139.25 139.25 139.25 0.0K
11:04 139.30 139.30 139.30 139.30 0.2K
11:05 139.25 139.25 139.25 139.25 0.0K
11:08 139.30 139.30 139.30 139.30 0.5K
11:09 139.45 139.60 139.45 139.60 1.3K
11:10 139.65 139.65 139.65 139.65 0.0K
11:11 139.65 139.65 139.65 139.65 0.1K
11:12 139.65 139.65 139.65 139.65 0.3K
11:13 139.75 139.75 139.60 139.60 4.1K
11:14 139.70 139.70 139.45 139.70 0.3K
11:15 139.45 139.45 139.45 139.45 0.0K
11:16 139.45 139.45 139.45 139.45 0.0K
11:17 139.65 139.65 139.55 139.55 0.1K
11:18 139.40 139.40 139.35 139.40 3.0K
11:20 139.65 139.65 139.65 139.65 0.6K
11:21 139.85 139.85 139.85 139.85 3.4K
11:22 139.60 139.60 139.60 139.60 0.0K
11:24 139.40 139.40 139.40 139.40 2.5K
11:25 139.45 139.70 139.45 139.70 0.0K
11:26 139.70 139.70 139.70 139.70 0.1K
11:28 139.65 139.65 139.65 139.65 0.0K
11:29 139.65 139.65 139.60 139.60 0.1K
11:33 139.35 139.35 139.35 139.35 2.3K
11:34 139.60 139.60 139.60 139.60 0.0K
11:38 139.30 139.30 139.20 139.20 0.2K
11:39 139.25 139.25 139.25 139.25 0.1K
11:40 139.35 139.35 139.35 139.35 0.0K
11:41 139.35 139.35 139.35 139.35 0.0K
11:42 139.35 139.35 139.35 139.35 0.0K
11:44 139.35 139.35 139.35 139.35 0.1K
11:46 139.35 139.35 139.10 139.30 0.2K
11:48 139.30 139.30 139.30 139.30 0.0K
11:49 139.30 139.30 139.30 139.30 0.2K
11:51 139.10 139.10 139.10 139.10 0.0K
11:54 139.05 139.05 139.05 139.05 0.0K
11:56 139.20 139.20 139.15 139.15 0.1K
11:57 139.05 139.05 139.05 139.05 0.2K
11:58 139.05 139.05 139.05 139.05 0.5K
12:01 139.25 139.25 139.25 139.25 0.0K
12:02 139.25 139.25 139.25 139.25 0.0K
12:04 139.00 139.00 139.00 139.00 0.3K
12:07 138.60 138.60 138.60 138.60 0.3K
12:10 138.55 138.55 138.55 138.55 0.7K
12:14 138.55 138.55 138.55 138.55 1.1K
12:17 138.60 138.60 138.60 138.60 0.1K
12:18 138.55 138.55 138.55 138.55 0.0K
12:20 138.60 138.75 138.60 138.75 0.3K
12:21 138.50 138.95 138.50 138.95 0.8K
12:25 138.75 138.75 138.75 138.75 0.0K
12:26 138.80 138.80 138.35 138.35 0.0K
12:27 138.55 138.60 138.55 138.60 0.1K
12:28 138.60 138.60 138.60 138.60 0.0K
12:29 138.60 138.80 138.60 138.80 0.0K
12:31 138.80 138.80 138.80 138.80 0.1K
12:32 138.90 139.00 138.90 139.00 3.0K
12:34 139.00 139.00 139.00 139.00 0.0K
12:35 138.85 138.85 138.80 138.80 0.1K
12:38 138.55 138.55 138.45 138.45 0.9K
12:40 138.55 138.55 138.55 138.55 0.0K
12:41 138.55 138.55 138.55 138.55 0.0K
12:45 138.10 138.20 138.10 138.20 2.1K
12:46 138.10 138.35 138.10 138.10 0.1K
12:47 138.05 138.05 138.05 138.05 0.0K
12:50 138.25 138.25 138.25 138.25 0.5K
12:56 138.20 138.20 138.20 138.20 0.0K
12:57 138.20 138.20 138.00 138.00 0.1K
13:01 138.00 138.00 137.20 137.20 21.4K
13:02 137.05 137.05 137.05 137.05 0.1K
13:03 137.45 137.45 137.45 137.45 0.0K
13:04 137.40 137.40 137.00 137.00 0.6K
13:05 137.10 137.30 137.10 137.30 1.4K
13:06 137.80 137.80 137.80 137.80 0.1K
13:08 137.35 137.35 137.35 137.35 0.0K
13:09 137.35 137.35 137.35 137.35 0.1K
13:10 137.45 137.80 137.45 137.80 0.0K
13:11 137.50 137.50 137.50 137.50 0.0K
13:12 137.55 137.55 137.55 137.55 0.0K
13:14 138.15 138.15 138.15 138.15 0.3K
13:18 137.90 137.90 137.90 137.90 0.2K
13:20 138.15 138.15 138.15 138.15 0.0K
13:21 138.00 138.00 138.00 138.00 0.4K
13:22 138.05 138.05 138.05 138.05 0.0K
13:23 138.05 138.05 138.05 138.05 0.0K
13:28 138.05 138.05 138.05 138.05 0.0K
13:30 138.05 138.05 138.05 138.05 0.0K
13:31 138.05 138.05 138.00 138.05 0.0K
13:32 138.05 138.05 138.05 138.05 0.4K
13:34 138.15 138.15 138.15 138.15 0.0K
13:35 138.10 138.10 138.10 138.10 0.1K
13:39 138.15 138.15 138.15 138.15 0.2K
13:41 138.25 138.25 138.25 138.25 0.0K
13:43 138.40 138.40 138.40 138.40 0.1K
13:44 138.75 138.75 138.75 138.75 0.1K
13:50 138.75 138.75 138.75 138.75 0.0K
13:51 138.75 138.75 138.75 138.75 0.1K
13:52 138.85 138.85 138.75 138.75 0.1K
13:53 138.95 138.95 138.95 138.95 0.1K
13:54 138.95 138.95 138.95 138.95 0.1K
13:55 138.95 138.95 138.95 138.95 0.0K
13:57 138.95 138.95 138.95 138.95 0.0K
13:59 139.00 139.00 139.00 139.00 0.0K
14:00 138.80 138.80 138.80 138.80 0.1K
14:01 138.75 138.75 138.75 138.75 0.0K
14:02 138.95 138.95 138.95 138.95 0.0K
14:03 138.95 138.95 138.95 138.95 0.0K
14:06 138.70 138.70 138.70 138.70 0.1K
14:09 138.70 138.70 138.70 138.70 0.0K
14:11 138.95 138.95 138.80 138.80 0.2K
14:12 138.95 138.95 138.95 138.95 0.1K
14:13 138.85 138.85 138.85 138.85 0.2K
14:15 138.95 138.95 138.95 138.95 0.0K
14:17 138.95 138.95 138.95 138.95 0.0K
14:19 138.95 138.95 138.90 138.90 0.1K
14:20 138.95 138.95 138.95 138.95 0.0K
14:22 138.95 138.95 138.95 138.95 0.0K
14:25 138.70 138.70 138.70 138.70 0.1K
14:26 138.90 138.90 138.90 138.90 0.1K
14:27 138.85 138.85 138.60 138.60 0.4K
14:28 138.45 138.45 138.45 138.45 0.3K
14:32 138.45 138.45 138.45 138.45 0.2K
14:36 138.60 138.60 138.60 138.60 0.0K
14:37 138.60 138.60 138.50 138.50 0.4K
14:41 138.45 138.45 138.45 138.45 0.0K
14:48 138.45 138.45 138.45 138.45 0.1K
14:49 138.55 138.55 138.55 138.55 0.0K
14:50 138.55 138.55 138.30 138.30 2.8K
14:52 138.55 138.55 138.55 138.55 0.0K
14:53 138.30 138.55 138.30 138.55 0.1K
14:54 138.55 138.55 138.55 138.55 0.0K
14:56 138.35 138.35 138.35 138.35 0.1K
14:57 138.35 138.35 138.35 138.35 0.0K
15:00 138.40 138.40 138.40 138.40 1.0K
15:07 138.60 138.60 138.60 138.60 0.2K
15:09 138.60 138.60 138.60 138.60 0.0K
15:11 138.55 138.55 138.55 138.55 0.1K
15:13 138.45 138.70 138.45 138.50 0.9K
15:15 138.60 138.60 138.60 138.60 0.0K
15:16 138.55 138.55 138.55 138.55 0.1K
15:17 138.40 138.40 138.35 138.35 0.6K
15:18 138.35 138.35 138.30 138.30 0.1K
15:19 138.30 138.30 138.30 138.30 0.1K
15:20 138.35 138.35 138.35 138.35 0.3K
15:21 138.40 138.40 138.40 138.40 0.0K
15:23 138.40 138.40 138.40 138.40 0.0K
15:26 138.40 138.40 138.40 138.40 0.0K
15:27 138.30 138.30 138.30 138.30 0.1K
15:30 138.35 138.35 138.35 138.35 0.1K
15:32 138.30 138.30 138.30 138.30 0.0K
15:33 138.00 138.00 138.00 138.00 1.0K
15:36 138.15 138.40 137.90 138.40 2.8K
15:37 138.40 138.40 138.40 138.40 0.0K
15:38 138.40 138.40 138.40 138.40 0.1K
15:39 138.20 138.35 138.20 138.35 0.2K
15:40 138.35 138.35 138.35 138.35 0.1K
15:42 138.30 138.30 138.15 138.15 1.0K
15:43 138.40 138.40 138.20 138.20 2.4K
15:44 138.40 138.40 138.15 138.15 0.9K
15:46 138.20 138.20 137.95 137.95 4.0K
15:48 138.20 138.20 138.20 138.20 0.2K
15:49 138.20 138.20 138.20 138.20 0.1K
15:50 138.25 138.30 138.25 138.30 0.1K
15:51 138.25 138.25 138.05 138.05 5.3K
15:52 138.00 138.05 137.95 138.05 0.1K
15:54 137.80 137.80 137.80 137.80 0.7K
15:56 137.90 137.90 137.90 137.90 0.0K
15:58 137.65 137.65 137.65 137.65 0.0K
16:01 137.95 138.00 137.95 138.00 0.9K
16:02 137.95 137.95 137.95 137.95 0.1K
16:03 137.95 138.00 137.95 138.00 0.1K
16:04 137.90 137.90 137.90 137.90 0.2K
16:06 137.95 137.95 137.80 137.80 0.7K
16:07 137.75 137.75 137.75 137.75 0.2K
16:08 137.90 137.90 137.90 137.90 0.0K
16:10 137.90 137.90 137.90 137.90 0.0K
16:11 137.95 137.95 137.95 137.95 0.0K
16:13 137.95 137.95 137.95 137.95 0.5K
16:14 137.65 137.65 137.65 137.65 0.1K
16:15 137.95 137.95 137.95 137.95 0.2K
16:17 138.00 138.00 138.00 138.00 0.1K
16:18 138.00 138.00 137.80 137.80 1.0K
16:19 138.00 138.00 138.00 138.00 0.2K
16:21 138.00 138.00 137.90 137.90 0.4K
16:22 138.00 138.00 138.00 138.00 0.2K
16:23 138.00 138.00 138.00 138.00 1.1K
16:24 138.00 138.00 138.00 138.00 0.0K
16:25 137.80 137.80 137.80 137.80 0.0K
16:27 138.00 138.00 138.00 138.00 0.0K
16:29 138.05 138.05 138.00 138.00 0.2K
16:30 138.00 138.00 138.00 138.00 0.3K
16:32 138.00 138.00 138.00 138.00 0.1K
16:34 138.00 138.00 138.00 138.00 0.0K
16:35 138.00 138.00 138.00 138.00 0.0K
16:37 138.00 138.00 138.00 138.00 0.1K
16:38 138.20 138.35 138.20 138.35 2.2K
16:39 138.50 138.50 138.50 138.50 0.2K
16:40 138.90 138.90 138.90 138.90 0.1K
16:43 138.75 138.75 138.75 138.75 0.2K
16:45 138.75 138.75 138.30 138.65 0.4K
16:46 138.65 138.65 138.65 138.65 0.0K
16:47 138.65 138.65 138.65 138.65 0.0K
16:49 138.65 138.65 138.65 138.65 0.0K
16:50 138.65 138.65 138.65 138.65 0.6K
16:51 138.65 138.65 138.65 138.65 0.0K
16:52 138.65 138.65 138.65 138.65 0.1K
16:53 138.65 138.65 138.65 138.65 0.1K
16:54 138.50 138.85 138.50 138.85 0.2K
16:56 138.55 138.55 138.55 138.55 0.1K
17:00 138.50 138.50 138.50 138.50 0.0K
17:04 138.30 138.30 138.30 138.30 0.3K
17:05 138.85 138.85 138.85 138.85 0.4K
17:06 138.85 138.85 138.85 138.85 0.0K
17:07 138.85 138.85 138.85 138.85 0.6K
17:09 138.40 138.40 138.40 138.40 0.0K
17:10 138.40 138.40 138.40 138.40 0.1K
17:11 138.40 138.40 138.40 138.40 0.0K
17:16 138.45 138.70 138.40 138.70 0.2K
17:17 138.70 138.70 138.55 138.55 0.8K
17:19 138.55 138.55 138.55 138.55 0.2K
17:21 138.45 138.45 138.45 138.45 0.2K
17:22 138.45 138.80 138.45 138.80 0.7K
17:23 138.80 138.80 138.80 138.80 0.0K
17:24 138.55 138.55 138.50 138.50 0.1K
17:29 138.25 138.25 138.25 138.25 13.3K
17:30 138.25 138.25 138.25 138.25 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available