Yubico AB

YUBICO
🏛️ sweden →
130.40
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 139.40 140.00 139.40 140.00 3.1K
09:01 140.75 140.90 140.55 140.55 1.8K
09:02 140.90 142.50 140.90 142.00 3.8K
09:03 141.70 141.70 141.00 141.00 3.3K
09:04 140.85 141.35 140.85 141.35 2.0K
09:05 141.35 141.35 140.95 140.95 0.5K
09:06 141.50 141.75 141.30 141.40 0.8K
09:07 141.80 141.80 141.30 141.75 0.3K
09:08 141.90 141.90 141.45 141.45 1.9K
09:10 141.50 141.85 141.50 141.85 0.3K
09:11 141.50 141.50 141.50 141.50 0.0K
09:12 141.45 141.75 141.35 141.35 0.8K
09:13 141.75 141.75 141.30 141.30 0.3K
09:14 141.00 141.00 141.00 141.00 0.0K
09:16 140.25 140.25 140.25 140.25 0.1K
09:17 140.35 140.35 140.35 140.35 0.2K
09:18 140.75 140.75 140.30 140.30 0.6K
09:19 140.70 140.70 140.70 140.70 0.1K
09:20 140.70 140.70 140.70 140.70 0.2K
09:21 140.70 141.30 140.70 141.25 1.0K
09:22 141.25 141.50 141.10 141.10 1.5K
09:23 141.50 141.50 140.80 140.80 2.2K
09:24 141.05 141.05 141.05 141.05 0.0K
09:25 140.70 140.70 140.50 140.50 0.7K
09:26 140.55 140.55 140.55 140.55 0.2K
09:27 140.60 140.60 140.60 140.60 0.0K
09:29 140.60 140.60 140.55 140.55 0.3K
09:30 140.00 140.20 140.00 140.20 0.4K
09:31 139.85 139.90 139.80 139.90 0.1K
09:32 140.00 140.00 139.90 139.90 0.0K
09:33 139.90 139.90 139.90 139.90 0.1K
09:35 139.90 139.90 139.90 139.90 0.0K
09:36 139.75 139.75 139.75 139.75 0.0K
09:37 139.70 139.70 139.70 139.70 0.1K
09:41 139.40 139.40 139.30 139.30 2.7K
09:42 139.30 139.30 139.30 139.30 0.1K
09:44 139.55 145.85 139.55 145.85 82.3K
09:45 145.85 145.95 141.40 143.95 28.6K
09:46 143.85 144.20 143.85 144.20 3.4K
09:47 144.70 144.95 143.85 144.95 7.7K
09:48 145.55 145.60 145.05 145.60 1.4K
09:49 145.55 145.70 144.55 144.70 10.0K
09:50 145.10 145.10 143.75 143.75 113.2K
09:51 144.35 144.45 144.35 144.45 0.1K
09:52 144.60 144.60 144.45 144.45 0.0K
09:53 144.45 144.75 144.45 144.75 1.2K
09:54 144.65 144.65 144.00 144.00 0.1K
09:55 144.25 144.40 144.25 144.40 33.4K
09:56 144.25 144.25 143.80 143.80 1.3K
09:57 143.55 143.55 143.35 143.35 0.5K
09:58 143.60 143.60 143.60 143.60 0.1K
09:59 143.40 143.60 143.40 143.60 0.2K
10:00 143.60 143.60 143.60 143.60 0.1K
10:01 143.20 143.55 143.20 143.55 0.1K
10:02 143.15 143.15 143.15 143.15 0.2K
10:04 143.15 143.45 143.15 143.45 0.2K
10:05 143.15 143.15 143.00 143.00 0.0K
10:06 143.15 143.15 143.15 143.15 0.3K
10:08 143.15 143.15 143.15 143.15 0.0K
10:09 143.30 143.55 143.30 143.55 2.4K
10:11 143.45 143.45 143.05 143.05 0.0K
10:12 143.45 143.45 143.05 143.05 0.1K
10:13 143.45 143.55 143.45 143.55 0.2K
10:14 143.55 143.60 143.55 143.60 0.4K
10:16 143.55 143.60 143.55 143.60 0.1K
10:17 143.60 143.60 143.60 143.60 0.1K
10:18 143.60 143.60 143.60 143.60 0.0K
10:19 143.60 143.60 143.60 143.60 0.3K
10:22 143.05 143.05 143.00 143.00 0.2K
10:23 143.00 143.00 143.00 143.00 0.0K
10:30 143.10 143.10 143.10 143.10 0.1K
10:31 143.10 143.10 143.10 143.10 0.0K
10:32 143.30 143.30 143.30 143.30 0.3K
10:35 143.30 143.60 143.30 143.60 7.8K
10:36 144.00 144.00 143.90 143.90 0.2K
10:37 144.60 144.60 144.60 144.60 2.0K
10:38 143.60 143.60 143.60 143.60 1.5K
10:39 143.70 143.70 143.70 143.70 0.0K
10:40 143.60 143.60 143.60 143.60 0.0K
10:42 143.40 143.40 143.40 143.40 0.4K
10:44 143.40 143.45 143.30 143.45 0.0K
10:45 143.00 143.00 143.00 143.00 0.1K
10:47 142.90 142.90 142.90 142.90 0.2K
10:48 142.95 143.00 142.95 143.00 0.7K
10:54 142.80 142.80 142.60 142.60 0.1K
10:55 142.80 142.80 142.80 142.80 0.2K
10:56 142.50 142.50 142.50 142.50 0.2K
10:57 142.50 142.60 142.50 142.60 0.0K
10:58 142.60 142.60 142.60 142.60 0.0K
11:01 142.60 142.60 142.60 142.60 0.3K
11:02 142.75 142.75 142.75 142.75 0.0K
11:03 142.90 142.90 142.90 142.90 0.0K
11:04 142.90 142.90 142.90 142.90 0.0K
11:05 143.05 143.05 142.90 142.90 0.2K
11:06 143.05 143.05 143.05 143.05 0.2K
11:07 143.15 143.15 143.15 143.15 0.0K
11:08 143.15 143.15 143.15 143.15 0.0K
11:10 142.60 142.60 142.60 142.60 1.7K
11:11 142.65 142.65 142.65 142.65 0.0K
11:12 142.65 142.65 142.65 142.65 0.0K
11:13 143.15 143.15 143.15 143.15 1.5K
11:15 143.15 143.15 143.15 143.15 0.0K
11:16 143.15 143.15 143.15 143.15 0.0K
11:17 143.15 143.20 143.15 143.20 0.0K
11:18 143.20 143.20 143.20 143.20 0.1K
11:19 143.15 143.15 143.15 143.15 0.3K
11:22 143.30 143.30 143.30 143.30 0.4K
11:23 143.30 143.30 143.25 143.25 0.0K
11:24 143.00 143.15 143.00 143.15 1.0K
11:25 143.15 143.15 143.15 143.15 0.0K
11:27 143.15 143.15 143.15 143.15 0.0K
11:30 143.10 143.10 143.00 143.00 0.7K
11:33 143.00 143.00 143.00 143.00 0.0K
11:34 142.95 142.95 142.95 142.95 0.1K
11:35 142.95 142.95 142.75 142.75 0.1K
11:37 142.75 142.75 142.75 142.75 0.4K
11:39 142.65 142.65 142.65 142.65 0.0K
11:41 142.65 142.65 142.65 142.65 0.1K
11:42 142.85 142.85 142.85 142.85 0.0K
11:43 142.85 142.85 142.70 142.70 0.5K
11:44 142.80 142.80 142.80 142.80 0.2K
11:47 142.85 142.85 142.85 142.85 0.0K
11:51 142.90 142.90 142.90 142.90 0.0K
11:52 142.85 142.85 142.85 142.85 0.1K
11:53 142.85 142.85 142.85 142.85 0.0K
11:54 142.90 142.90 142.90 142.90 0.0K
11:55 142.85 142.85 142.85 142.85 0.2K
11:56 142.90 142.90 142.90 142.90 0.1K
11:59 142.95 142.95 142.90 142.90 0.2K
12:02 142.95 142.95 142.95 142.95 0.0K
12:03 142.90 142.95 142.90 142.95 0.0K
12:04 143.00 143.00 142.85 142.85 0.1K
12:05 142.90 142.90 142.90 142.90 0.0K
12:06 143.05 143.05 143.05 143.05 0.5K
12:09 143.10 143.20 143.10 143.20 0.1K
12:12 143.25 143.25 143.25 143.25 0.0K
12:14 142.90 142.90 142.90 142.90 0.2K
12:17 143.25 143.25 143.25 143.25 0.0K
12:19 143.25 143.25 142.90 142.90 0.5K
12:21 142.85 142.85 142.75 142.75 0.1K
12:22 142.95 142.95 142.95 142.95 0.1K
12:26 142.60 142.60 142.60 142.60 3.8K
12:28 142.60 142.85 142.60 142.85 7.6K
12:29 142.60 142.60 142.60 142.60 0.1K
12:33 142.85 142.85 142.85 142.85 0.6K
12:36 142.85 142.85 142.85 142.85 0.0K
12:37 142.80 142.80 142.80 142.80 0.0K
12:38 142.60 142.80 142.60 142.80 0.2K
12:39 142.60 142.60 142.60 142.60 0.3K
12:41 142.75 142.75 142.75 142.75 0.0K
12:42 142.75 142.75 142.75 142.75 0.2K
12:43 142.80 142.80 142.80 142.80 0.0K
12:45 142.60 142.60 142.60 142.60 0.3K
12:50 142.60 142.70 142.60 142.70 0.4K
12:53 142.60 142.60 142.60 142.60 1.4K
12:54 142.60 142.60 142.60 142.60 0.6K
12:55 142.60 142.60 142.60 142.60 0.2K
13:00 142.60 142.60 142.60 142.60 0.7K
13:01 142.60 142.65 142.60 142.65 0.5K
13:04 142.65 142.65 142.65 142.65 0.0K
13:05 142.60 142.60 142.60 142.60 0.5K
13:06 142.65 142.65 142.65 142.65 0.0K
13:09 142.65 142.65 142.65 142.65 0.1K
13:10 142.65 142.65 142.65 142.65 0.0K
13:13 142.65 142.65 142.65 142.65 0.0K
13:14 142.65 142.65 142.65 142.65 0.0K
13:18 142.60 142.60 142.60 142.60 0.2K
13:19 142.60 142.60 142.60 142.60 0.2K
13:20 142.65 142.65 142.65 142.65 0.3K
13:22 142.65 142.65 142.65 142.65 0.0K
13:23 142.60 142.60 142.60 142.60 0.6K
13:24 142.60 142.60 142.60 142.60 0.1K
13:26 142.65 142.65 142.65 142.65 0.1K
13:28 142.60 142.60 142.60 142.60 0.5K
13:29 142.60 142.60 142.60 142.60 0.1K
13:30 142.50 142.50 142.50 142.50 0.1K
13:33 142.45 142.45 142.45 142.45 0.0K
13:35 142.45 142.45 142.45 142.45 0.0K
13:37 142.45 142.45 142.45 142.45 0.0K
13:39 142.15 142.20 142.15 142.20 1.8K
13:41 142.20 142.20 142.20 142.20 0.0K
13:42 142.20 142.20 142.20 142.20 0.1K
13:45 142.30 142.30 142.30 142.30 0.1K
13:46 142.30 142.30 142.30 142.30 0.0K
13:52 142.30 142.30 142.30 142.30 0.0K
13:53 142.20 142.20 142.20 142.20 0.0K
13:54 142.20 142.20 142.20 142.20 0.1K
13:57 142.30 142.30 142.30 142.30 0.2K
13:59 142.30 142.30 142.30 142.30 0.0K
14:05 142.35 142.35 142.15 142.15 0.3K
14:07 142.35 142.35 142.35 142.35 0.4K
14:09 142.35 142.35 142.35 142.35 0.0K
14:15 142.25 142.25 142.25 142.25 0.0K
14:16 142.35 142.35 142.35 142.35 0.0K
14:17 142.35 142.35 142.35 142.35 0.0K
14:19 142.20 142.20 142.20 142.20 0.0K
14:21 142.15 142.15 142.15 142.15 0.2K
14:23 142.10 142.10 142.10 142.10 0.1K
14:24 142.05 142.05 142.00 142.00 1.1K
14:25 141.80 141.80 141.80 141.80 0.0K
14:26 141.60 141.60 141.60 141.60 0.2K
14:27 141.70 141.70 141.50 141.50 0.1K
14:29 141.50 141.50 141.50 141.50 0.0K
14:30 141.50 141.50 141.50 141.50 0.0K
14:32 141.50 141.50 141.50 141.50 0.5K
14:38 141.30 141.35 141.30 141.35 0.3K
14:39 141.35 141.35 141.35 141.35 0.1K
14:42 141.60 141.60 141.60 141.60 0.0K
14:45 141.60 141.60 141.60 141.60 0.0K
14:46 141.60 141.60 141.60 141.60 0.0K
14:47 141.50 141.50 141.50 141.50 0.0K
14:50 141.35 141.35 141.35 141.35 0.8K
14:51 141.55 141.55 141.55 141.55 0.0K
14:54 141.55 141.55 141.55 141.55 0.0K
14:55 141.35 141.35 141.35 141.35 0.1K
14:58 141.55 141.60 141.50 141.50 3.3K
15:01 141.70 141.70 141.70 141.70 0.0K
15:03 141.45 141.45 141.45 141.45 0.0K
15:04 141.45 141.45 141.45 141.45 0.2K
15:05 141.40 141.40 141.40 141.40 0.0K
15:07 141.00 141.00 141.00 141.00 1.9K
15:17 141.00 141.00 140.90 140.95 0.6K
15:19 140.65 140.65 140.65 140.65 0.2K
15:22 140.65 140.65 140.65 140.65 0.0K
15:23 140.60 140.60 140.60 140.60 0.1K
15:25 141.00 141.00 141.00 141.00 0.1K
15:26 141.00 141.00 141.00 141.00 0.0K
15:27 140.90 140.90 140.90 140.90 0.1K
15:33 140.80 140.80 140.80 140.80 0.0K
15:35 140.65 140.65 140.65 140.65 0.0K
15:36 140.80 140.80 140.80 140.80 0.0K
15:38 140.65 140.65 140.65 140.65 0.8K
15:40 140.65 140.65 140.65 140.65 0.7K
15:41 140.75 140.75 140.75 140.75 0.1K
15:45 140.65 140.65 140.65 140.65 0.0K
15:46 140.65 140.65 140.65 140.65 0.2K
15:49 140.65 140.75 140.65 140.75 0.2K
15:50 140.65 140.65 140.65 140.65 0.3K
15:51 140.35 140.35 140.35 140.35 0.0K
15:52 140.40 140.40 140.40 140.40 0.0K
15:54 140.40 140.45 140.40 140.45 0.2K
15:55 140.35 140.35 140.35 140.35 0.1K
15:56 140.35 140.35 140.35 140.35 0.2K
15:57 140.35 140.35 140.35 140.35 0.0K
15:58 140.40 140.40 140.40 140.40 0.1K
15:59 140.40 140.40 140.40 140.40 0.1K
16:00 140.35 140.35 140.35 140.35 0.5K
16:02 140.35 140.35 140.35 140.35 0.0K
16:04 140.75 140.85 140.75 140.85 0.8K
16:05 140.90 140.90 140.90 140.90 0.0K
16:11 141.00 141.00 140.80 140.80 1.9K
16:12 140.80 140.95 140.80 140.95 0.1K
16:14 140.95 140.95 140.95 140.95 0.1K
16:15 141.05 141.05 141.05 141.05 0.4K
16:16 140.85 140.85 140.85 140.85 0.0K
16:21 141.00 141.00 141.00 141.00 0.1K
16:22 141.15 141.15 141.15 141.15 0.0K
16:26 140.95 140.95 140.95 140.95 0.1K
16:27 141.05 141.05 141.05 141.05 0.0K
16:32 140.85 140.85 140.85 140.85 0.0K
16:34 141.10 141.10 141.10 141.10 0.1K
16:36 140.85 141.10 140.85 141.10 0.6K
16:37 141.00 141.00 141.00 141.00 0.2K
16:40 141.20 141.20 141.20 141.20 0.0K
16:42 141.70 141.70 141.70 141.70 0.7K
16:46 141.20 141.20 141.20 141.20 0.0K
16:47 141.15 141.15 141.15 141.15 0.0K
16:51 141.10 141.10 141.10 141.10 0.0K
16:52 141.00 141.00 141.00 141.00 0.2K
16:55 141.20 141.20 141.20 141.20 0.1K
16:56 141.10 141.20 141.10 141.20 0.3K
17:00 141.00 141.00 141.00 141.00 1.1K
17:01 141.20 141.20 141.20 141.20 0.1K
17:02 141.00 141.00 141.00 141.00 0.2K
17:03 141.15 141.15 141.00 141.00 0.3K
17:05 141.00 141.20 141.00 141.20 0.2K
17:06 141.25 141.25 141.25 141.25 0.6K
17:07 141.30 141.30 141.30 141.30 0.3K
17:10 141.30 141.30 141.30 141.30 0.1K
17:11 141.10 141.10 141.10 141.10 0.0K
17:12 141.30 141.30 141.30 141.30 0.1K
17:13 141.30 141.30 141.30 141.30 0.0K
17:16 141.10 141.10 141.05 141.05 0.2K
17:17 141.00 141.00 141.00 141.00 0.7K
17:18 141.00 141.15 141.00 141.00 0.7K
17:19 141.10 141.10 141.10 141.10 0.7K
17:21 140.95 140.95 140.50 140.50 0.4K
17:22 140.85 140.85 140.60 140.60 0.0K
17:23 140.60 140.65 140.35 140.35 0.7K
17:24 140.70 140.70 140.35 140.70 0.5K
17:29 140.85 140.85 140.85 140.85 0.0K
17:30 140.85 140.85 140.85 140.85 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available