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
09:00 140.80 140.80 140.00 140.00 1.5K
09:02 140.00 140.45 140.00 140.45 0.0K
09:03 140.20 140.20 140.20 140.20 0.0K
09:04 140.30 140.30 140.30 140.30 0.0K
09:06 140.45 140.45 140.00 140.10 0.3K
09:07 140.00 140.10 140.00 140.10 0.1K
09:08 139.90 139.90 139.70 139.70 0.1K
09:09 140.00 140.45 140.00 140.45 0.2K
09:10 141.25 141.25 141.25 141.25 0.0K
09:11 141.40 141.50 141.40 141.50 0.0K
09:14 140.85 140.85 140.85 140.85 0.2K
09:16 140.30 140.30 140.20 140.20 1.2K
09:20 140.35 140.35 140.35 140.35 0.1K
09:21 140.10 140.10 139.60 139.60 0.5K
09:22 139.75 139.80 139.60 139.80 0.5K
09:25 139.80 139.80 139.45 139.60 0.6K
09:26 139.30 139.30 139.30 139.30 0.1K
09:27 139.35 139.35 139.35 139.35 0.0K
09:29 139.55 139.55 139.55 139.55 0.2K
09:33 139.65 139.65 139.65 139.65 0.1K
09:34 139.70 139.70 139.70 139.70 0.0K
09:35 139.70 139.90 139.70 139.90 0.3K
09:37 139.60 139.60 139.60 139.60 0.0K
09:38 139.85 139.85 139.55 139.55 0.2K
09:43 139.70 139.70 139.70 139.70 0.1K
09:45 139.55 139.55 139.50 139.50 0.2K
09:47 139.65 139.70 139.30 139.55 0.6K
09:49 139.85 139.85 139.85 139.85 0.1K
09:52 139.85 139.85 139.85 139.85 0.2K
09:54 139.90 139.90 139.90 139.90 0.1K
09:55 139.90 139.90 139.90 139.90 0.0K
09:57 139.80 139.80 139.80 139.80 0.0K
09:58 139.85 139.90 139.60 139.60 0.3K
09:59 139.70 139.80 139.70 139.80 0.0K
10:00 139.55 139.65 139.55 139.65 0.1K
10:01 139.30 139.30 139.25 139.25 0.1K
10:02 139.25 139.25 139.25 139.25 0.1K
10:05 139.05 139.05 139.05 139.05 0.3K
10:06 139.35 139.35 139.30 139.30 0.0K
10:10 139.00 139.00 139.00 139.00 0.2K
10:11 138.95 138.95 138.95 138.95 0.1K
10:13 138.95 138.95 138.95 138.95 0.0K
10:15 138.90 138.90 138.90 138.90 0.1K
10:17 138.90 138.90 138.90 138.90 0.0K
10:18 138.55 138.55 138.50 138.50 2.3K
10:19 138.20 138.25 138.00 138.25 1.8K
10:20 138.20 138.25 137.95 137.95 0.3K
10:21 138.30 138.30 138.30 138.30 0.5K
10:22 138.10 138.10 138.10 138.10 0.1K
10:23 138.35 138.35 138.35 138.35 0.0K
10:25 138.20 138.20 138.20 138.20 0.0K
10:26 138.20 138.20 138.00 138.00 0.4K
10:29 138.20 138.20 138.00 138.00 0.1K
10:32 138.00 138.00 137.90 137.90 0.9K
10:33 138.00 138.00 138.00 138.00 0.1K
10:34 137.85 137.85 137.65 137.65 0.2K
10:39 137.80 137.90 137.75 137.75 0.1K
10:40 137.75 137.80 137.75 137.80 0.3K
10:41 137.70 137.70 137.70 137.70 0.1K
10:42 137.65 137.65 137.65 137.65 0.2K
10:43 137.55 137.60 137.50 137.60 0.5K
10:45 137.85 137.85 137.85 137.85 0.8K
10:46 137.75 137.75 137.75 137.75 0.1K
10:49 137.90 137.90 137.90 137.90 0.2K
10:50 137.90 137.90 137.35 137.60 4.1K
10:51 137.40 137.40 137.30 137.30 1.4K
10:52 137.10 137.10 136.55 136.55 1.9K
10:53 136.95 136.95 136.95 136.95 0.3K
10:54 136.80 136.80 136.75 136.75 0.7K
10:55 136.75 136.75 136.75 136.75 0.0K
10:56 136.55 136.65 136.55 136.65 0.1K
10:58 136.85 136.85 136.85 136.85 0.0K
10:59 136.85 136.85 136.65 136.65 0.2K
11:02 136.95 136.95 136.95 136.95 1.0K
11:03 137.50 137.50 137.50 137.50 0.0K
11:04 137.75 137.75 137.70 137.75 0.3K
11:06 137.75 137.75 137.40 137.40 0.2K
11:10 137.75 137.75 137.75 137.75 0.1K
11:14 137.90 137.90 137.90 137.90 0.0K
11:15 137.90 137.90 137.90 137.90 0.0K
11:18 137.90 137.90 137.65 137.65 0.2K
11:21 137.85 137.85 137.85 137.85 0.0K
11:23 137.85 137.85 137.85 137.85 0.0K
11:24 137.90 137.90 137.90 137.90 0.1K
11:28 138.00 138.00 138.00 138.00 0.7K
11:29 138.00 138.00 138.00 138.00 0.4K
11:30 138.00 138.00 138.00 138.00 0.1K
11:38 137.85 137.85 137.80 137.80 0.5K
11:39 137.75 137.75 137.65 137.70 0.4K
11:40 137.90 137.90 137.90 137.90 1.2K
11:43 138.15 138.15 138.15 138.15 0.0K
11:46 138.25 138.25 138.25 138.25 0.3K
11:48 138.00 138.00 138.00 138.00 0.0K
11:50 137.90 137.90 137.80 137.80 0.4K
11:53 137.80 137.80 137.80 137.80 1.0K
11:54 138.10 138.10 138.10 138.10 0.1K
11:57 137.80 137.80 137.80 137.80 0.1K
11:58 137.80 137.90 137.80 137.90 0.2K
11:59 137.80 137.80 137.80 137.80 0.0K
12:00 137.85 137.85 137.85 137.85 0.0K
12:06 137.85 137.85 137.85 137.85 0.0K
12:07 138.00 138.00 138.00 138.00 0.0K
12:10 137.85 138.00 137.85 138.00 0.4K
12:12 138.00 138.00 138.00 138.00 0.3K
12:14 138.10 138.10 138.10 138.10 0.0K
12:19 138.10 138.10 138.10 138.10 0.0K
12:20 138.10 138.10 138.10 138.10 0.0K
12:21 138.15 138.15 138.15 138.15 1.1K
12:22 138.25 138.25 138.25 138.25 0.2K
12:24 138.40 138.40 138.40 138.40 0.1K
12:26 138.25 138.50 138.25 138.50 0.1K
12:27 138.50 138.50 138.50 138.50 0.0K
12:35 138.50 138.50 138.50 138.50 0.0K
12:36 138.50 138.65 138.50 138.65 0.8K
12:40 138.50 138.50 138.50 138.50 0.2K
12:42 138.65 138.65 138.55 138.55 0.0K
12:44 138.55 138.55 138.55 138.55 0.0K
12:46 138.70 138.70 138.50 138.50 0.1K
12:48 138.55 138.55 138.40 138.40 0.1K
12:49 138.40 138.40 138.40 138.40 0.1K
12:50 138.45 138.45 138.45 138.45 0.0K
12:52 138.50 138.50 138.50 138.50 0.0K
12:53 138.20 138.50 138.20 138.50 0.1K
12:54 138.35 138.35 138.35 138.35 0.1K
13:00 138.20 138.20 138.15 138.15 0.1K
13:01 138.50 138.50 138.30 138.30 0.4K
13:03 138.50 138.50 138.10 138.15 2.1K
13:11 137.95 137.95 137.95 137.95 0.0K
13:13 138.05 138.05 138.05 138.05 0.0K
13:15 138.05 138.05 137.90 137.90 0.1K
13:17 138.05 138.05 138.05 138.05 0.0K
13:20 137.75 137.75 137.70 137.70 0.3K
13:22 137.70 137.75 137.65 137.65 0.4K
13:23 137.60 137.65 137.50 137.65 0.7K
13:24 137.60 137.60 137.60 137.60 0.2K
13:25 137.75 137.75 137.75 137.75 0.0K
13:27 137.75 137.75 137.75 137.75 0.0K
13:28 137.75 137.75 137.75 137.75 0.0K
13:30 137.75 137.75 137.75 137.75 0.2K
13:32 137.90 137.90 137.90 137.90 0.0K
13:33 137.65 137.65 137.65 137.65 0.2K
13:36 137.60 137.60 137.55 137.55 0.7K
13:38 137.65 137.65 137.45 137.45 0.5K
13:42 137.30 137.30 137.30 137.30 0.2K
13:44 137.35 137.35 137.35 137.35 0.0K
13:46 137.40 137.40 137.40 137.40 0.0K
13:47 137.20 137.20 137.00 137.00 0.9K
13:50 137.05 137.05 137.05 137.05 0.1K
13:51 137.10 137.10 137.10 137.10 0.0K
13:52 137.20 137.20 137.20 137.20 0.1K
13:53 137.20 137.20 137.00 137.00 0.1K
13:54 136.95 136.95 136.95 136.95 0.7K
13:56 136.95 136.95 136.95 136.95 0.1K
13:57 136.70 136.70 136.70 136.70 0.0K
13:59 136.80 136.95 136.80 136.95 2.3K
14:00 136.70 137.00 136.70 137.00 0.6K
14:01 137.20 137.20 137.20 137.20 0.7K
14:02 137.15 137.30 137.15 137.30 0.2K
14:03 137.25 137.30 137.25 137.30 0.1K
14:09 137.30 137.30 137.30 137.30 0.3K
14:11 137.30 137.30 137.25 137.25 0.4K
14:13 137.30 137.30 137.10 137.10 0.2K
14:14 137.00 137.00 137.00 137.00 0.0K
14:16 137.15 137.15 137.15 137.15 0.0K
14:17 137.00 137.00 137.00 137.00 0.4K
14:19 137.20 137.20 137.15 137.15 0.7K
14:20 137.35 137.35 137.35 137.35 0.0K
14:25 137.35 137.40 137.35 137.40 0.1K
14:27 137.45 137.45 137.45 137.45 0.0K
14:28 137.40 137.40 137.40 137.40 0.1K
14:33 137.40 137.40 137.40 137.40 0.0K
14:36 137.20 137.20 137.20 137.20 0.1K
14:37 137.25 137.50 137.25 137.50 0.1K
14:38 137.50 137.50 137.50 137.50 0.0K
14:44 137.55 137.55 137.55 137.55 0.0K
14:47 137.40 137.40 137.40 137.40 0.2K
14:48 137.40 137.40 137.40 137.40 0.3K
14:50 137.25 137.25 137.25 137.25 0.1K
14:51 137.40 137.40 137.40 137.40 0.0K
14:52 137.25 137.35 137.20 137.35 0.3K
14:53 137.35 137.35 137.35 137.35 0.0K
14:57 137.35 137.35 137.20 137.20 0.6K
14:59 137.35 137.35 137.20 137.20 0.1K
15:00 137.20 137.20 137.05 137.05 0.7K
15:04 137.20 137.20 137.20 137.20 0.3K
15:06 137.20 137.20 137.20 137.20 0.0K
15:10 137.20 137.20 137.20 137.20 0.1K
15:13 137.20 137.20 137.20 137.20 0.1K
15:14 137.05 137.05 137.05 137.05 0.1K
15:15 137.05 137.05 137.05 137.05 0.0K
15:19 137.20 137.20 137.05 137.05 0.1K
15:24 137.20 137.20 137.20 137.20 0.0K
15:27 137.25 137.25 137.25 137.25 0.0K
15:30 137.10 137.10 137.10 137.10 1.1K
15:31 136.85 136.85 136.80 136.80 6.8K
15:32 136.65 136.65 136.65 136.65 0.2K
15:33 136.95 136.95 136.95 136.95 0.1K
15:34 137.10 137.10 137.10 137.10 0.2K
15:35 137.40 137.40 137.40 137.40 0.0K
15:38 137.25 137.25 137.25 137.25 0.0K
15:39 137.10 137.15 137.10 137.15 0.8K
15:44 136.95 136.95 136.85 136.85 1.2K
15:45 136.80 136.80 136.80 136.80 0.0K
15:46 136.80 136.80 136.50 136.60 22.1K
15:47 136.70 136.70 136.70 136.70 0.0K
15:49 136.50 136.50 136.50 136.50 0.2K
15:50 136.50 136.70 136.50 136.70 0.0K
15:52 136.55 136.55 136.55 136.55 0.0K
15:53 136.70 136.70 136.70 136.70 0.0K
15:54 136.65 136.70 136.65 136.70 0.7K
15:55 136.70 136.70 136.55 136.55 1.0K
15:56 136.75 136.75 136.55 136.55 0.4K
15:57 136.55 136.55 136.55 136.55 0.0K
15:58 136.70 136.70 136.50 136.50 0.1K
16:00 136.50 136.50 136.50 136.50 0.1K
16:02 136.50 136.50 136.50 136.50 0.2K
16:03 136.50 136.50 136.40 136.40 5.7K
16:05 136.65 136.65 136.65 136.65 0.0K
16:07 136.50 136.50 136.50 136.50 1.2K
16:08 136.40 136.40 136.40 136.40 0.1K
16:09 136.60 136.60 136.45 136.45 0.2K
16:10 136.55 136.55 136.55 136.55 0.1K
16:11 136.55 136.55 136.55 136.55 0.3K
16:12 136.55 136.55 136.55 136.55 1.6K
16:13 136.40 136.40 136.40 136.40 0.0K
16:15 136.55 136.55 136.55 136.55 0.0K
16:16 136.50 136.50 136.50 136.50 0.2K
16:18 136.30 136.30 136.30 136.30 0.0K
16:19 136.30 136.30 136.20 136.20 0.0K
16:20 136.20 136.20 136.20 136.20 0.0K
16:21 136.00 136.00 136.00 136.00 0.0K
16:22 135.90 135.95 135.60 135.95 0.4K
16:24 135.80 136.00 135.80 136.00 1.2K
16:25 135.85 135.85 135.70 135.70 0.4K
16:26 135.80 135.80 135.80 135.80 0.2K
16:27 135.80 135.90 135.80 135.90 0.5K
16:28 135.70 135.95 135.70 135.95 0.1K
16:30 135.90 136.00 135.90 136.00 4.2K
16:31 136.10 136.10 136.10 136.10 0.2K
16:32 136.10 136.10 136.10 136.10 0.0K
16:33 136.15 136.15 136.05 136.05 0.2K
16:34 136.10 136.10 136.10 136.10 0.1K
16:36 136.20 136.20 136.20 136.20 0.2K
16:37 136.05 136.05 136.05 136.05 0.8K
16:38 136.05 136.05 136.05 136.05 0.0K
16:39 136.20 136.20 136.20 136.20 0.1K
16:44 136.25 136.25 136.25 136.25 0.1K
16:46 136.25 136.25 136.25 136.25 0.1K
16:47 136.20 136.20 136.10 136.10 0.1K
16:48 136.25 136.25 136.25 136.25 0.0K
16:49 136.10 136.10 136.10 136.10 0.2K
16:50 136.20 136.20 136.05 136.05 0.2K
16:51 136.05 136.05 136.05 136.05 0.2K
16:52 135.95 135.95 135.85 135.85 2.1K
16:53 135.80 135.80 135.80 135.80 0.1K
16:54 135.95 135.95 135.80 135.95 0.8K
16:55 135.90 135.90 135.90 135.90 0.1K
16:56 135.80 135.85 135.80 135.85 0.2K
16:59 135.95 135.95 135.80 135.80 5.4K
17:00 135.85 135.85 135.85 135.85 0.0K
17:03 135.65 135.65 135.65 135.65 0.0K
17:04 135.70 135.70 135.60 135.60 1.4K
17:05 135.60 135.60 135.60 135.60 0.1K
17:06 135.60 135.60 135.60 135.60 0.0K
17:07 135.60 135.85 135.60 135.85 0.1K
17:08 135.60 135.85 135.60 135.85 2.2K
17:09 135.60 135.60 135.60 135.60 0.0K
17:10 135.60 135.60 135.60 135.60 0.0K
17:11 135.60 135.85 135.60 135.60 0.2K
17:12 135.60 135.60 135.60 135.60 0.0K
17:14 135.50 135.85 135.50 135.50 1.1K
17:16 135.50 135.50 135.50 135.50 0.5K
17:17 135.50 135.50 135.50 135.50 0.0K
17:20 135.50 135.50 135.50 135.50 0.0K
17:21 135.50 135.50 135.40 135.40 0.0K
17:22 135.30 135.30 135.10 135.10 0.5K
17:23 135.00 135.85 135.00 135.85 1.0K
17:24 135.85 135.85 135.85 135.85 0.1K
17:29 135.50 135.50 135.50 135.50 0.0K
17:30 135.50 135.50 135.50 135.50 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available