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
09:00 134.20 134.20 131.40 131.40 22.2K
09:01 131.40 131.40 130.50 131.00 10.2K
09:02 131.00 131.30 130.50 130.50 4.4K
09:03 130.90 131.10 129.60 129.65 10.5K
09:04 130.20 131.05 130.15 130.80 2.9K
09:05 131.50 131.50 130.95 131.40 1.4K
09:06 130.50 130.50 129.15 129.30 6.2K
09:07 129.70 130.50 129.45 129.70 6.5K
09:08 129.90 130.80 129.85 130.80 2.5K
09:09 130.60 131.40 130.40 130.95 5.0K
09:10 131.25 131.40 131.00 131.40 3.2K
09:11 131.00 131.35 130.85 131.00 0.3K
09:12 131.35 131.35 130.15 130.50 5.2K
09:13 130.05 130.50 130.05 130.50 5.9K
09:14 130.90 130.90 130.35 130.35 2.0K
09:15 130.35 130.60 129.90 129.90 6.9K
09:16 130.00 130.65 130.00 130.65 2.3K
09:17 130.80 131.25 130.70 130.70 0.4K
09:18 130.60 130.70 130.60 130.70 0.4K
09:19 130.35 131.10 130.35 131.10 2.2K
09:20 131.05 131.15 130.60 130.60 1.6K
09:21 130.55 130.75 130.40 130.75 0.1K
09:22 130.40 130.65 130.25 130.35 6.9K
09:23 130.50 130.50 130.00 130.00 1.1K
09:24 130.00 130.50 130.00 130.50 1.0K
09:25 130.30 130.45 130.25 130.45 0.6K
09:26 130.25 130.50 130.10 130.10 2.6K
09:27 130.50 130.80 130.45 130.80 3.2K
09:28 130.90 130.90 130.85 130.85 0.8K
09:29 130.95 130.95 130.50 130.50 2.2K
09:30 130.60 130.60 130.45 130.60 1.2K
09:31 130.60 130.60 130.20 130.50 0.6K
09:32 130.50 130.60 130.50 130.55 1.3K
09:33 130.60 130.60 130.60 130.60 1.1K
09:34 130.40 130.90 130.40 130.90 12.1K
09:35 130.90 130.95 130.90 130.95 0.8K
09:36 130.70 131.20 130.70 131.00 2.2K
09:37 131.00 131.85 131.00 131.75 4.1K
09:38 131.75 131.75 131.35 131.35 0.2K
09:39 131.65 132.00 131.65 131.75 1.6K
09:40 131.95 132.10 131.85 132.00 4.1K
09:41 131.95 131.95 131.80 131.80 0.0K
09:42 131.90 131.90 131.90 131.90 0.0K
09:43 131.90 131.90 131.90 131.90 0.2K
09:44 131.90 132.00 131.85 131.85 2.5K
09:45 131.50 131.50 131.50 131.50 0.1K
09:46 131.40 131.40 131.00 131.00 2.6K
09:47 131.35 131.70 131.35 131.70 1.8K
09:48 131.80 131.80 131.80 131.80 0.1K
09:49 131.80 131.80 131.80 131.80 0.7K
09:50 131.60 131.75 131.35 131.75 0.8K
09:51 131.80 131.80 131.60 131.70 0.9K
09:52 131.70 131.90 131.70 131.70 0.6K
09:53 131.60 131.60 131.55 131.60 0.4K
09:54 131.45 131.70 131.45 131.70 0.1K
09:55 131.50 131.50 131.50 131.50 0.1K
09:56 131.45 131.70 131.45 131.50 0.6K
09:57 131.30 131.30 131.05 131.05 1.0K
09:58 131.15 131.35 131.05 131.05 2.1K
09:59 131.05 131.05 131.05 131.05 0.2K
10:00 131.35 131.55 131.05 131.55 1.5K
10:01 131.10 131.55 131.10 131.55 0.7K
10:02 131.50 131.50 131.50 131.50 0.0K
10:03 131.50 131.50 131.50 131.50 0.2K
10:04 131.55 131.55 131.50 131.50 0.7K
10:05 131.50 131.50 131.50 131.50 0.0K
10:06 131.50 131.50 131.25 131.40 0.3K
10:07 131.50 131.50 131.25 131.25 0.0K
10:08 131.45 132.00 131.45 132.00 5.1K
10:09 132.30 132.30 132.30 132.30 0.2K
10:10 132.00 132.00 132.00 132.00 1.1K
10:11 131.65 131.75 131.30 131.30 1.8K
10:12 131.35 131.35 131.35 131.35 0.1K
10:13 131.55 131.55 131.55 131.55 0.0K
10:14 131.50 131.50 131.50 131.50 0.0K
10:15 131.45 131.60 131.40 131.40 1.0K
10:16 131.55 131.55 131.55 131.55 0.0K
10:17 131.30 131.30 131.15 131.15 1.3K
10:18 131.45 131.45 131.45 131.45 0.1K
10:19 131.10 131.10 131.10 131.10 0.1K
10:20 131.05 131.05 130.35 130.35 5.9K
10:21 130.70 130.70 130.70 130.70 0.2K
10:22 130.70 130.85 130.70 130.85 0.5K
10:23 130.95 131.05 130.95 131.05 0.6K
10:24 131.10 131.10 130.90 131.00 0.7K
10:25 131.20 131.20 131.20 131.20 0.0K
10:26 130.90 130.95 130.75 130.90 0.5K
10:27 130.80 130.80 130.80 130.80 0.0K
10:28 130.85 130.85 130.70 130.70 1.0K
10:29 130.70 130.70 130.00 130.35 5.4K
10:30 130.05 130.35 130.05 130.35 0.3K
10:31 130.30 130.30 130.30 130.30 1.4K
10:32 130.30 130.40 130.25 130.25 0.5K
10:33 130.45 130.45 130.20 130.40 0.1K
10:34 130.30 130.35 130.20 130.35 0.6K
10:35 130.35 130.45 130.15 130.45 8.2K
10:36 130.45 130.45 130.45 130.45 0.1K
10:37 130.45 130.45 130.20 130.20 0.5K
10:38 130.15 130.15 130.10 130.10 0.9K
10:39 130.20 130.20 130.20 130.20 0.0K
10:40 130.35 130.35 130.30 130.30 0.2K
10:41 130.25 130.75 130.25 130.75 5.6K
10:42 130.75 130.75 130.75 130.75 0.2K
10:43 130.75 130.75 130.75 130.75 0.1K
10:44 130.70 130.75 130.70 130.75 1.0K
10:45 130.70 130.90 130.70 130.80 7.3K
10:46 130.80 130.95 130.80 130.90 11.7K
10:47 131.00 131.00 131.00 131.00 0.9K
10:48 131.05 131.05 131.00 131.05 1.1K
10:49 130.95 130.95 130.95 130.95 0.0K
10:50 131.05 131.05 131.00 131.00 0.1K
10:52 130.95 131.45 130.95 131.45 1.6K
10:53 131.15 131.15 131.15 131.15 0.3K
10:54 131.55 131.55 131.20 131.20 0.1K
10:56 131.50 131.55 131.30 131.30 1.5K
10:57 131.65 131.70 131.35 131.70 0.1K
10:58 131.65 131.65 131.65 131.65 0.0K
10:59 131.70 131.70 131.65 131.70 2.8K
11:00 131.65 131.65 131.45 131.65 0.8K
11:01 131.90 131.90 131.90 131.90 0.4K
11:02 131.80 131.85 131.80 131.85 0.3K
11:03 131.90 131.90 131.90 131.90 0.8K
11:04 131.90 131.90 131.80 131.85 0.1K
11:05 131.95 132.00 131.70 131.70 3.6K
11:06 131.95 131.95 131.95 131.95 0.1K
11:07 131.95 131.95 131.95 131.95 0.0K
11:08 131.95 131.95 131.95 131.95 0.0K
11:09 132.00 132.00 132.00 132.00 0.3K
11:11 132.00 132.10 131.75 131.75 1.0K
11:12 132.05 132.05 131.75 132.05 0.6K
11:14 131.80 132.10 131.80 132.10 0.8K
11:15 132.10 132.10 132.10 132.10 0.1K
11:16 132.10 132.25 131.90 132.25 0.8K
11:17 132.10 132.40 131.90 131.90 2.7K
11:18 132.20 132.20 132.00 132.00 0.7K
11:19 132.10 132.10 132.10 132.10 0.0K
11:20 132.15 132.15 132.15 132.15 0.0K
11:21 132.00 132.15 131.90 131.90 0.3K
11:22 132.15 132.15 132.15 132.15 0.0K
11:23 131.90 132.20 131.90 132.20 0.4K
11:24 131.85 131.85 131.85 131.85 1.2K
11:25 131.75 131.95 131.75 131.95 0.2K
11:27 131.80 131.80 131.75 131.75 2.0K
11:29 131.75 131.75 131.75 131.75 0.1K
11:30 131.75 131.75 131.75 131.75 0.0K
11:32 131.70 131.75 131.70 131.75 0.2K
11:33 131.80 131.80 131.80 131.80 0.2K
11:34 131.80 131.85 131.80 131.85 0.3K
11:35 131.55 131.55 131.50 131.50 0.9K
11:39 131.40 131.50 131.40 131.50 0.8K
11:42 131.80 131.80 131.55 131.55 0.1K
11:43 131.55 131.55 131.55 131.55 0.1K
11:44 131.55 131.55 131.55 131.55 0.0K
11:45 131.80 131.80 131.80 131.80 0.0K
11:46 131.80 131.80 131.80 131.80 0.3K
11:47 131.80 131.80 131.80 131.80 0.0K
11:48 131.80 131.80 131.65 131.65 0.2K
11:49 131.80 131.80 131.80 131.80 1.5K
11:52 131.85 131.85 131.85 131.85 0.0K
11:53 131.85 131.85 131.85 131.85 0.0K
11:54 131.60 131.60 131.45 131.45 0.2K
11:55 132.20 132.20 132.20 132.20 1.5K
11:58 132.45 132.45 132.05 132.05 0.8K
11:59 132.50 132.50 132.50 132.50 0.3K
12:00 132.55 132.55 132.55 132.55 0.0K
12:01 132.20 132.20 132.05 132.05 0.3K
12:02 132.50 132.50 132.50 132.50 0.0K
12:03 132.20 132.20 132.20 132.20 0.1K
12:05 132.60 132.80 132.60 132.80 0.7K
12:08 132.35 132.35 132.35 132.35 1.2K
12:10 132.35 132.35 132.35 132.35 0.1K
12:13 132.30 132.30 132.30 132.30 0.0K
12:14 132.35 132.35 132.35 132.35 1.2K
12:16 132.60 132.60 132.60 132.60 0.0K
12:18 132.60 132.60 132.60 132.60 0.0K
12:19 132.60 132.65 132.60 132.65 0.0K
12:20 132.50 132.50 132.30 132.30 3.7K
12:21 132.50 132.65 132.50 132.65 0.0K
12:22 132.65 132.80 132.60 132.60 0.7K
12:24 132.55 132.55 132.55 132.55 0.8K
12:25 132.75 132.75 132.60 132.60 0.2K
12:26 132.50 132.50 132.50 132.50 0.0K
12:27 132.75 132.75 132.75 132.75 0.0K
12:28 132.50 132.50 132.25 132.25 0.2K
12:29 132.25 132.30 132.25 132.30 0.0K
12:30 132.25 132.55 132.25 132.55 0.1K
12:31 132.60 132.60 132.60 132.60 0.0K
12:32 132.25 132.25 132.25 132.25 0.0K
12:33 132.65 132.65 132.65 132.65 0.3K
12:35 132.65 132.65 132.65 132.65 0.1K
12:39 132.70 132.70 132.70 132.70 0.0K
12:40 132.45 132.45 132.45 132.45 0.0K
12:42 132.30 132.30 132.30 132.30 0.1K
12:43 132.25 132.45 132.25 132.25 0.2K
12:44 132.45 132.45 132.45 132.45 0.0K
12:45 132.40 132.40 132.20 132.20 0.3K
12:46 131.80 131.80 131.80 131.80 1.6K
12:47 131.90 131.90 131.90 131.90 0.1K
12:48 131.90 131.90 131.90 131.90 2.4K
12:49 131.85 131.85 131.85 131.85 0.0K
12:50 131.85 132.00 131.85 132.00 0.6K
12:51 131.80 131.80 131.65 131.65 0.9K
12:52 131.55 131.55 131.55 131.55 0.1K
12:53 131.70 131.70 131.50 131.50 0.0K
12:54 131.40 131.40 131.40 131.40 0.0K
12:55 131.40 131.40 131.40 131.40 0.0K
12:58 131.40 131.40 131.40 131.40 1.0K
12:59 131.35 131.35 131.35 131.35 0.2K
13:00 131.65 131.65 131.65 131.65 0.1K
13:02 131.65 131.65 131.40 131.40 0.8K
13:04 131.60 131.60 131.60 131.60 0.0K
13:05 131.35 131.35 131.35 131.35 0.0K
13:06 131.35 131.35 131.35 131.35 0.1K
13:07 131.65 131.70 131.65 131.70 0.5K
13:10 131.65 131.65 131.65 131.65 0.0K
13:11 132.00 132.00 131.50 131.50 1.1K
13:12 131.40 131.65 131.30 131.65 0.9K
13:13 131.60 131.60 131.60 131.60 0.2K
13:14 131.60 131.60 131.60 131.60 0.0K
13:15 131.60 131.60 131.60 131.60 0.1K
13:16 131.75 131.75 131.75 131.75 0.0K
13:17 131.35 131.35 131.35 131.35 0.0K
13:20 131.40 131.40 131.30 131.30 1.8K
13:21 131.45 131.45 131.45 131.45 0.5K
13:23 131.30 131.45 131.30 131.45 0.0K
13:24 131.25 131.25 131.25 131.25 0.0K
13:25 131.25 131.25 131.25 131.25 0.1K
13:28 131.45 131.60 131.45 131.60 0.7K
13:29 131.75 131.75 131.75 131.75 0.3K
13:30 131.75 131.75 131.75 131.75 0.0K
13:31 131.75 131.75 131.65 131.65 0.1K
13:32 131.50 131.50 131.50 131.50 0.1K
13:36 131.80 131.80 131.80 131.80 0.2K
13:40 131.55 131.55 131.50 131.50 1.2K
13:42 131.80 131.80 131.50 131.50 0.1K
13:43 131.75 131.75 131.75 131.75 1.0K
13:45 131.75 131.75 131.70 131.70 0.2K
13:46 131.45 131.45 131.45 131.45 0.2K
13:47 131.40 131.40 131.40 131.40 0.0K
13:48 131.30 131.30 131.20 131.20 1.8K
13:50 131.35 131.35 131.35 131.35 0.1K
13:51 131.45 131.45 131.45 131.45 0.0K
13:52 131.25 131.25 131.25 131.25 0.0K
13:55 131.45 131.50 131.45 131.50 0.2K
13:59 131.60 131.60 131.60 131.60 0.1K
14:00 131.65 131.70 131.60 131.60 0.4K
14:01 131.70 131.70 131.65 131.70 0.4K
14:03 131.70 131.80 131.70 131.80 0.3K
14:08 131.60 131.75 131.55 131.75 0.4K
14:11 131.20 131.55 131.20 131.55 5.9K
14:12 131.30 131.30 131.30 131.30 2.4K
14:13 131.25 131.25 131.00 131.00 0.6K
14:14 131.40 131.40 131.40 131.40 1.0K
14:17 131.30 131.30 131.30 131.30 0.0K
14:22 131.05 131.05 131.05 131.05 0.9K
14:24 131.35 131.35 131.35 131.35 0.0K
14:25 131.35 131.35 131.35 131.35 0.1K
14:27 131.20 131.20 131.20 131.20 0.3K
14:30 131.35 131.35 131.35 131.35 0.1K
14:31 131.30 131.30 131.20 131.20 0.0K
14:32 131.20 131.20 131.20 131.20 0.1K
14:33 131.20 131.20 131.20 131.20 0.1K
14:37 131.35 131.35 131.30 131.30 0.1K
14:38 131.35 131.35 131.35 131.35 0.0K
14:39 131.35 131.35 131.25 131.25 0.2K
14:41 131.35 131.35 131.35 131.35 0.1K
14:42 131.35 131.35 131.35 131.35 0.0K
14:43 131.30 131.30 131.30 131.30 0.1K
14:44 131.35 131.35 131.35 131.35 0.1K
14:45 131.30 131.30 131.30 131.30 0.3K
14:46 131.25 131.25 131.25 131.25 1.5K
14:47 131.35 131.35 131.35 131.35 0.1K
14:48 131.35 131.35 131.35 131.35 0.1K
14:50 131.35 131.35 131.35 131.35 0.1K
14:51 131.35 131.35 131.35 131.35 0.1K
14:53 131.35 131.35 131.35 131.35 0.1K
14:55 131.30 131.30 131.20 131.20 0.1K
14:56 131.35 131.35 131.35 131.35 0.0K
14:57 131.35 131.35 131.35 131.35 0.0K
14:58 131.20 131.20 131.20 131.20 0.1K
15:00 131.35 131.35 131.35 131.35 0.0K
15:02 131.30 131.40 131.30 131.40 0.7K
15:05 131.55 131.55 131.40 131.40 0.4K
15:06 131.65 131.65 131.65 131.65 0.2K
15:07 131.70 131.70 131.70 131.70 0.4K
15:08 131.60 131.60 131.45 131.45 0.2K
15:10 131.50 131.50 131.50 131.50 0.1K
15:11 131.40 131.40 131.40 131.40 0.0K
15:12 131.40 131.40 131.40 131.40 0.1K
15:13 131.35 131.35 131.35 131.35 0.0K
15:15 131.40 131.40 131.40 131.40 0.0K
15:16 131.40 131.50 131.40 131.50 0.5K
15:17 131.55 131.55 131.55 131.55 0.1K
15:18 131.35 131.35 131.35 131.35 0.2K
15:19 131.65 131.65 131.65 131.65 0.3K
15:21 131.45 131.45 131.30 131.30 2.0K
15:24 131.55 131.55 131.55 131.55 0.1K
15:25 131.55 131.55 131.55 131.55 0.1K
15:26 131.25 131.25 131.25 131.25 1.0K
15:27 131.45 131.45 131.45 131.45 0.1K
15:28 131.20 131.20 131.20 131.20 0.0K
15:30 131.20 131.20 131.20 131.20 0.1K
15:31 131.20 131.45 131.20 131.45 0.0K
15:32 131.25 131.45 131.25 131.40 0.1K
15:33 131.25 131.25 131.20 131.20 8.7K
15:34 131.00 131.00 131.00 131.00 0.8K
15:39 131.00 131.00 131.00 131.00 0.0K
15:41 131.10 131.40 131.10 131.40 0.2K
15:42 131.10 131.10 131.10 131.10 0.0K
15:44 131.40 131.40 131.40 131.40 0.1K
15:45 131.40 131.40 131.40 131.40 0.0K
15:46 131.40 131.40 131.40 131.40 0.2K
15:48 131.35 131.35 131.35 131.35 0.4K
15:49 131.60 131.60 131.40 131.40 0.7K
15:50 131.65 131.65 131.65 131.65 0.0K
15:51 131.85 131.85 131.85 131.85 3.7K
15:53 132.00 132.00 131.80 131.80 1.1K
15:54 131.65 131.75 131.65 131.75 2.1K
15:55 131.45 131.45 131.45 131.45 0.0K
15:56 131.75 131.75 131.75 131.75 0.0K
15:58 131.60 131.60 131.60 131.60 0.0K
15:59 131.35 131.50 131.30 131.50 0.8K
16:01 131.25 131.25 131.10 131.10 0.4K
16:02 131.35 131.35 130.95 130.95 5.1K
16:04 130.90 130.90 130.90 130.90 0.2K
16:05 130.95 131.15 130.95 131.00 0.5K
16:06 131.35 131.35 131.35 131.35 0.3K
16:07 131.00 131.30 130.85 131.30 0.3K
16:08 130.85 130.85 130.85 130.85 0.1K
16:09 131.05 131.05 131.05 131.05 0.0K
16:10 131.30 131.30 131.30 131.30 0.0K
16:11 131.30 131.30 131.30 131.30 0.0K
16:14 131.30 131.30 131.10 131.10 0.1K
16:15 131.30 131.30 131.30 131.30 0.1K
16:16 131.35 131.40 131.10 131.40 0.5K
16:20 131.15 131.20 131.15 131.20 1.1K
16:21 131.20 131.40 131.20 131.40 0.7K
16:22 131.45 131.60 131.40 131.60 3.0K
16:23 131.20 131.20 131.20 131.20 0.0K
16:24 131.45 131.45 131.35 131.35 0.1K
16:27 131.55 131.55 131.55 131.55 0.3K
16:28 131.60 131.70 131.60 131.70 0.2K
16:29 131.60 131.60 131.60 131.60 0.1K
16:30 131.65 131.65 131.50 131.65 0.1K
16:31 131.50 131.50 131.50 131.50 0.6K
16:32 131.65 131.65 131.35 131.35 0.0K
16:35 132.05 132.05 132.05 132.05 2.2K
16:36 131.60 131.60 131.60 131.60 0.9K
16:39 131.60 131.95 131.60 131.95 0.9K
16:40 131.60 131.60 131.60 131.60 0.1K
16:43 131.90 131.90 131.90 131.90 0.1K
16:45 131.60 131.85 131.60 131.85 2.8K
16:46 131.60 131.60 131.60 131.60 1.3K
16:48 131.60 131.85 131.60 131.85 0.0K
16:50 131.85 131.85 131.60 131.60 0.1K
16:51 131.80 131.80 131.80 131.80 1.1K
16:52 131.80 131.85 131.80 131.85 0.3K
16:53 131.85 131.85 131.85 131.85 2.2K
16:54 131.60 131.90 131.60 131.90 1.5K
16:55 131.95 131.95 131.95 131.95 0.0K
16:56 131.95 131.95 131.95 131.95 1.5K
16:57 131.95 131.95 131.70 131.70 0.3K
16:58 131.65 131.75 131.65 131.75 2.3K
16:59 131.70 131.85 131.70 131.85 3.6K
17:00 131.70 131.70 131.70 131.70 0.2K
17:01 132.00 132.00 132.00 132.00 0.5K
17:02 131.75 131.75 131.75 131.75 0.6K
17:03 131.90 131.90 131.75 131.75 0.0K
17:04 131.75 131.75 131.75 131.75 0.0K
17:06 131.75 131.75 131.75 131.75 0.2K
17:07 131.80 131.80 131.80 131.80 0.1K
17:08 131.75 131.75 131.75 131.75 0.1K
17:09 131.90 131.90 131.70 131.70 0.3K
17:10 131.75 131.75 131.75 131.75 0.1K
17:11 131.70 131.70 131.70 131.70 0.4K
17:12 131.95 132.00 131.95 132.00 0.8K
17:14 132.05 132.05 132.05 132.05 0.1K
17:15 131.90 132.05 131.90 132.05 0.1K
17:16 132.00 132.00 131.90 131.90 0.4K
17:17 132.05 132.05 131.85 131.85 2.1K
17:18 131.85 131.85 131.85 131.85 0.1K
17:19 132.00 132.00 132.00 132.00 0.1K
17:20 131.85 131.85 131.85 131.85 0.3K
17:21 131.80 131.80 131.70 131.80 3.0K
17:22 131.80 131.85 131.70 131.85 0.2K
17:23 131.70 131.85 131.70 131.85 0.1K
17:24 131.70 131.80 131.70 131.70 1.5K
17:30 131.95 131.95 131.95 131.95 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available