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
09:00 134.60 134.60 134.60 134.60 4.5K
09:01 134.05 134.05 133.60 133.60 0.9K
09:02 133.05 133.05 132.55 132.70 4.4K
09:03 132.55 134.00 132.55 134.00 4.5K
09:04 133.20 134.05 133.20 133.40 2.2K
09:05 133.40 133.40 133.05 133.05 0.8K
09:06 133.55 133.55 133.40 133.40 0.8K
09:07 133.20 135.00 133.20 134.85 2.4K
09:08 134.95 134.95 134.95 134.95 0.3K
09:09 134.95 135.95 134.45 135.95 5.8K
09:10 135.95 137.30 135.95 137.30 3.4K
09:11 137.10 137.10 136.85 136.95 6.0K
09:12 136.95 136.95 136.75 136.85 0.5K
09:13 136.25 136.25 136.20 136.20 0.7K
09:14 136.25 136.25 136.20 136.20 0.3K
09:16 135.60 135.90 135.00 135.90 1.4K
09:17 136.00 137.00 136.00 136.90 4.1K
09:18 137.40 137.40 137.40 137.40 0.7K
09:19 137.70 137.70 137.40 137.40 0.3K
09:20 137.20 137.20 137.20 137.20 0.0K
09:21 137.15 137.15 137.15 137.15 0.0K
09:22 137.00 137.70 137.00 137.70 1.2K
09:23 137.95 137.95 137.85 137.85 0.8K
09:24 137.50 137.50 137.50 137.50 0.0K
09:25 137.50 137.80 137.50 137.80 0.8K
09:26 137.80 137.90 137.80 137.90 0.3K
09:27 138.20 139.85 138.20 139.75 9.9K
09:28 139.20 140.00 139.20 139.65 5.0K
09:29 139.65 140.00 139.00 139.75 8.7K
09:30 139.00 139.85 139.00 139.85 5.8K
09:31 139.50 140.00 139.00 140.00 4.2K
09:32 139.70 140.00 139.60 140.00 3.2K
09:33 140.00 140.65 140.00 140.65 4.1K
09:34 140.65 141.80 140.55 140.85 7.5K
09:35 140.85 141.65 140.85 141.10 3.3K
09:36 141.40 141.40 141.40 141.40 0.2K
09:37 141.60 141.60 141.20 141.20 0.8K
09:38 141.30 141.30 141.30 141.30 0.2K
09:39 141.15 141.25 140.20 140.75 2.3K
09:40 140.05 140.10 140.05 140.10 0.1K
09:41 140.00 140.95 139.75 140.45 0.8K
09:42 140.80 140.80 140.55 140.55 0.1K
09:43 140.10 140.10 140.10 140.10 0.0K
09:44 140.50 140.65 140.00 140.00 0.5K
09:45 140.45 140.60 140.35 140.60 0.4K
09:46 140.95 140.95 140.90 140.90 0.4K
09:47 141.00 141.00 141.00 141.00 0.0K
09:48 140.90 141.10 140.90 141.10 0.3K
09:49 141.40 141.40 141.40 141.40 0.4K
09:50 140.85 141.35 140.85 141.35 0.1K
09:51 141.15 141.15 141.15 141.15 0.5K
09:52 140.90 140.90 140.40 140.40 0.7K
09:53 140.90 140.90 140.90 140.90 0.6K
09:54 139.35 139.60 139.35 139.60 4.7K
09:55 139.60 139.60 139.60 139.60 0.2K
09:56 139.80 140.00 139.60 140.00 0.9K
09:57 139.50 139.85 139.45 139.45 7.9K
09:58 139.40 139.40 139.20 139.20 1.2K
09:59 139.00 139.00 139.00 139.00 0.2K
10:00 139.35 139.35 139.35 139.35 0.1K
10:01 138.95 138.95 138.75 138.75 0.1K
10:02 139.00 139.00 139.00 139.00 1.8K
10:04 139.00 139.40 139.00 139.40 0.3K
10:05 139.40 140.30 139.20 140.30 8.0K
10:06 140.00 140.00 140.00 140.00 0.3K
10:07 140.10 140.25 140.00 140.00 1.0K
10:08 139.80 139.95 139.80 139.95 0.2K
10:09 140.00 140.00 140.00 140.00 0.5K
10:10 139.85 140.00 139.85 140.00 0.1K
10:11 140.40 140.40 140.40 140.40 0.0K
10:12 140.45 140.45 140.35 140.35 0.3K
10:13 140.45 140.50 140.45 140.50 0.4K
10:14 140.20 140.50 140.20 140.50 0.4K
10:15 140.25 140.50 140.25 140.50 1.7K
10:16 140.50 140.75 140.50 140.75 0.2K
10:17 140.30 140.30 140.30 140.30 0.1K
10:18 140.25 140.25 140.25 140.25 0.9K
10:20 140.00 140.00 140.00 140.00 0.2K
10:22 139.95 139.95 139.95 139.95 0.1K
10:23 140.00 140.00 139.70 139.70 1.8K
10:24 139.50 139.95 139.45 139.45 0.9K
10:25 139.45 139.45 139.45 139.45 0.2K
10:26 139.00 139.00 139.00 139.00 0.1K
10:27 139.00 139.20 139.00 139.20 1.4K
10:28 139.60 139.60 139.00 139.00 2.6K
10:29 139.65 139.80 139.65 139.80 0.2K
10:30 139.80 140.00 139.80 140.00 0.7K
10:31 140.05 140.05 140.05 140.05 0.1K
10:32 139.80 139.80 139.55 139.55 2.1K
10:33 139.65 139.75 139.65 139.75 2.5K
10:34 139.60 139.60 139.60 139.60 0.2K
10:35 139.55 139.55 139.55 139.55 0.6K
10:37 139.35 139.35 139.35 139.35 0.0K
10:38 139.70 139.70 139.70 139.70 0.1K
10:39 139.25 139.25 139.25 139.25 0.4K
10:40 139.25 139.25 139.25 139.25 0.1K
10:41 139.60 139.60 139.60 139.60 0.9K
10:42 139.50 139.50 139.50 139.50 0.0K
10:43 139.50 139.50 139.50 139.50 0.2K
10:44 139.70 139.70 139.40 139.40 0.9K
10:45 139.20 139.20 139.15 139.15 1.9K
10:46 139.20 139.20 139.20 139.20 0.1K
10:48 139.20 139.20 139.20 139.20 0.0K
10:49 139.50 139.50 139.35 139.35 0.0K
10:50 139.50 140.55 139.50 140.55 8.1K
10:51 140.55 140.55 139.80 139.85 0.8K
10:52 139.85 139.85 139.85 139.85 0.3K
10:53 140.30 140.30 140.30 140.30 0.1K
10:54 140.30 140.30 139.50 139.50 0.9K
10:55 139.95 139.95 139.60 139.75 1.1K
10:56 139.75 140.30 139.75 140.30 1.4K
10:57 140.10 140.10 140.10 140.10 0.2K
10:58 139.95 139.95 139.95 139.95 0.5K
10:59 140.35 140.35 139.95 139.95 0.8K
11:00 140.10 140.10 140.10 140.10 1.0K
11:01 140.20 140.50 140.20 140.50 0.2K
11:02 140.20 140.20 140.10 140.10 0.1K
11:04 140.50 140.50 140.10 140.40 0.9K
11:05 140.35 140.35 140.05 140.05 1.5K
11:06 140.10 140.10 140.10 140.10 0.3K
11:07 140.15 140.15 140.15 140.15 0.2K
11:11 140.00 140.25 140.00 140.25 0.3K
11:12 140.00 140.00 139.95 139.95 0.3K
11:14 140.00 140.00 140.00 140.00 0.2K
11:15 140.30 140.30 139.85 139.85 1.1K
11:16 140.10 140.35 139.95 140.15 2.8K
11:17 140.25 140.25 140.25 140.25 0.0K
11:18 140.25 140.40 140.25 140.40 0.2K
11:19 140.10 140.10 140.05 140.05 0.9K
11:21 140.05 140.05 140.05 140.05 0.1K
11:25 140.40 140.40 140.40 140.40 0.0K
11:26 140.20 140.20 139.55 139.60 1.9K
11:27 139.65 139.65 139.60 139.60 0.2K
11:28 139.60 139.60 139.60 139.60 0.2K
11:30 139.45 139.75 139.40 139.40 0.3K
11:31 139.35 139.70 139.35 139.65 2.2K
11:32 139.65 140.00 139.60 140.00 2.4K
11:33 140.15 140.15 140.00 140.00 1.3K
11:34 140.00 140.00 140.00 140.00 70.0K
11:35 139.90 139.90 139.90 139.90 0.1K
11:36 139.65 139.85 139.65 139.85 2.7K
11:37 140.15 140.15 139.85 140.15 2.5K
11:38 140.00 140.40 140.00 140.40 0.2K
11:41 140.65 140.70 140.65 140.70 3.7K
11:43 140.60 140.60 139.70 139.70 3.1K
11:44 139.75 139.75 139.65 139.75 0.9K
11:45 140.25 140.25 140.25 140.25 1.0K
11:47 140.15 140.15 139.65 139.65 0.3K
11:48 139.45 139.45 139.30 139.30 0.6K
11:50 139.45 139.45 139.45 139.45 0.2K
11:51 139.80 139.80 139.80 139.80 0.1K
11:52 139.80 139.80 139.75 139.75 1.8K
11:53 139.80 140.20 139.80 140.20 0.2K
11:54 140.20 140.20 140.20 140.20 0.1K
11:56 139.80 140.15 139.80 140.15 0.2K
11:57 140.00 140.00 140.00 140.00 0.2K
11:58 139.80 139.80 139.55 139.65 1.2K
11:59 139.65 139.65 139.45 139.45 0.8K
12:02 139.40 139.40 139.40 139.40 0.5K
12:04 139.30 139.30 139.30 139.30 0.5K
12:09 140.00 140.35 140.00 140.35 8.5K
12:10 140.00 140.00 140.00 140.00 0.3K
12:11 139.95 139.95 139.95 139.95 0.8K
12:15 139.80 139.80 139.60 139.65 0.8K
12:18 140.00 140.00 139.70 139.70 0.8K
12:19 140.05 140.05 140.05 140.05 0.0K
12:20 140.10 140.10 140.10 140.10 0.0K
12:21 140.10 140.10 140.10 140.10 0.0K
12:25 139.75 139.75 139.75 139.75 0.2K
12:28 139.80 139.80 139.80 139.80 0.3K
12:30 140.35 140.35 139.90 139.90 2.4K
12:31 139.90 139.90 139.90 139.90 0.1K
12:32 139.90 140.30 139.90 140.30 0.8K
12:34 139.95 139.95 139.95 139.95 0.2K
12:35 139.80 139.80 139.80 139.80 0.2K
12:36 139.80 139.80 139.80 139.80 0.2K
12:37 140.05 140.05 139.65 139.65 0.7K
12:39 139.50 139.50 139.50 139.50 0.1K
12:40 139.70 139.70 139.45 139.45 0.1K
12:41 139.50 139.50 139.50 139.50 0.4K
12:42 139.95 139.95 139.95 139.95 0.1K
12:43 139.80 139.95 139.80 139.95 0.3K
12:44 139.95 139.95 139.95 139.95 0.2K
12:45 140.00 140.00 140.00 140.00 1.2K
12:47 140.00 140.00 140.00 140.00 0.1K
12:48 140.20 140.20 139.95 139.95 0.9K
12:49 140.00 140.00 140.00 140.00 0.2K
12:50 140.10 140.10 140.10 140.10 0.4K
12:51 140.30 140.30 140.30 140.30 1.5K
12:52 140.30 140.30 140.30 140.30 0.1K
12:55 140.85 141.00 140.55 140.55 5.2K
12:56 140.50 140.65 140.50 140.65 0.5K
12:58 140.95 140.95 140.95 140.95 0.0K
12:59 140.95 140.95 140.50 140.50 0.2K
13:00 141.15 141.15 140.75 140.75 0.2K
13:02 140.80 140.80 140.75 140.75 0.2K
13:03 140.75 140.75 140.55 140.55 0.2K
13:06 140.45 140.45 140.45 140.45 0.2K
13:07 140.40 140.40 140.40 140.40 0.0K
13:08 140.35 140.40 140.35 140.40 0.4K
13:09 140.25 140.25 140.15 140.15 1.2K
13:10 140.10 140.10 140.10 140.10 0.3K
13:11 140.00 140.25 140.00 140.25 1.1K
13:12 140.00 140.00 139.80 139.80 0.7K
13:14 140.20 140.20 140.10 140.10 0.3K
13:15 140.05 140.05 140.00 140.00 0.2K
13:16 139.90 139.90 139.90 139.90 0.0K
13:20 140.15 140.15 140.15 140.15 0.0K
13:21 139.90 139.90 139.85 139.85 0.4K
13:22 139.80 139.80 139.80 139.80 0.0K
13:25 139.95 140.05 139.95 140.05 2.7K
13:27 140.40 140.40 140.40 140.40 0.0K
13:28 140.05 140.05 140.05 140.05 0.0K
13:30 140.40 140.40 140.40 140.40 0.2K
13:32 140.15 140.15 140.10 140.10 1.0K
13:36 140.10 140.10 140.10 140.10 0.0K
13:38 140.10 140.10 139.50 139.50 1.2K
13:42 139.70 139.70 139.70 139.70 0.0K
13:43 139.40 139.40 139.40 139.40 0.7K
13:45 139.20 139.20 139.20 139.20 0.3K
13:46 139.20 139.20 139.20 139.20 0.2K
13:47 139.20 139.20 139.00 139.00 0.3K
13:48 139.20 139.20 139.20 139.20 0.3K
13:49 139.25 139.25 139.25 139.25 0.1K
13:52 139.00 139.00 137.90 137.90 4.8K
13:53 137.65 137.65 137.65 137.65 0.1K
13:57 138.15 138.60 138.15 138.60 10.6K
13:59 138.55 138.55 138.55 138.55 0.2K
14:03 138.10 138.10 137.90 138.10 3.6K
14:04 138.25 138.25 138.25 138.25 0.1K
14:05 138.25 138.25 138.25 138.25 0.1K
14:07 137.95 137.95 137.40 137.40 1.0K
14:09 137.45 137.45 136.95 136.95 0.8K
14:12 136.45 137.00 136.45 137.00 0.1K
14:15 136.25 136.80 136.25 136.80 0.1K
14:19 137.00 137.00 137.00 137.00 12.5K
14:20 136.45 137.00 136.45 137.00 0.5K
14:21 136.70 136.70 136.70 136.70 0.7K
14:22 136.30 136.30 136.30 136.30 0.2K
14:25 136.30 136.30 136.30 136.30 0.5K
14:26 137.05 137.05 137.05 137.05 1.1K
14:32 136.95 137.35 136.95 137.35 0.3K
14:33 137.45 137.45 137.00 137.00 3.6K
14:36 137.50 137.50 137.50 137.50 0.0K
14:37 137.45 137.50 137.45 137.50 0.0K
14:43 137.00 137.00 137.00 137.00 2.8K
14:45 136.80 136.80 136.80 136.80 3.5K
14:46 136.80 136.80 136.05 136.05 6.1K
14:47 136.20 136.20 136.20 136.20 0.3K
14:49 136.35 136.45 136.35 136.45 1.2K
14:51 136.10 136.35 136.10 136.35 0.2K
14:52 136.30 136.30 136.30 136.30 0.1K
14:56 136.35 136.35 136.35 136.35 0.0K
14:57 135.75 135.75 135.50 135.50 0.8K
14:58 135.40 135.40 135.20 135.20 0.3K
14:59 135.35 135.35 135.35 135.35 0.9K
15:01 135.10 135.10 135.10 135.10 0.2K
15:04 135.20 135.35 135.20 135.35 1.5K
15:05 135.45 135.95 135.45 135.95 2.4K
15:06 136.40 136.40 136.40 136.40 0.9K
15:09 135.70 135.70 135.70 135.70 1.2K
15:10 135.50 135.50 135.30 135.30 1.2K
15:11 135.05 135.05 135.05 135.05 0.0K
15:12 135.35 135.35 135.35 135.35 0.0K
15:13 135.25 135.25 135.25 135.25 0.5K
15:14 135.15 135.15 135.15 135.15 1.3K
15:15 135.10 135.10 134.85 134.85 1.3K
15:16 134.75 135.00 134.75 134.95 0.4K
15:17 134.70 134.70 134.70 134.70 0.0K
15:19 135.10 135.10 135.10 135.10 0.2K
15:20 134.75 134.75 134.75 134.75 0.9K
15:21 135.25 135.25 135.10 135.10 0.8K
15:22 135.05 135.05 135.05 135.05 0.3K
15:24 135.05 135.05 135.05 135.05 0.2K
15:25 135.05 135.05 135.05 135.05 0.2K
15:26 135.05 135.05 135.05 135.05 0.2K
15:27 135.05 135.20 135.05 135.20 0.4K
15:28 135.00 135.25 135.00 135.20 2.1K
15:29 135.00 135.40 135.00 135.25 0.9K
15:30 135.10 135.10 135.00 135.00 1.0K
15:31 135.10 135.10 134.80 134.80 3.5K
15:32 134.80 134.80 134.80 134.80 0.1K
15:34 134.70 134.80 134.70 134.80 0.4K
15:35 134.95 134.95 134.80 134.80 0.5K
15:37 135.00 135.10 135.00 135.10 1.3K
15:39 135.20 135.20 135.10 135.15 0.6K
15:41 135.30 135.30 135.20 135.20 1.7K
15:42 135.05 135.05 135.05 135.05 1.2K
15:46 134.90 134.90 134.90 134.90 0.5K
15:47 134.70 134.70 134.65 134.65 0.3K
15:49 134.85 134.85 134.85 134.85 0.2K
15:51 134.90 134.90 134.85 134.85 0.9K
15:52 134.95 134.95 134.95 134.95 0.4K
15:53 135.00 135.05 135.00 135.05 0.1K
15:54 135.05 135.05 135.05 135.05 0.2K
15:55 135.05 135.10 135.05 135.10 0.5K
15:56 135.15 135.15 135.00 135.00 1.6K
15:57 134.80 134.80 134.80 134.80 0.1K
15:58 134.80 134.80 134.80 134.80 0.5K
15:59 135.00 135.00 135.00 135.00 0.5K
16:00 135.00 135.15 134.85 135.15 1.2K
16:01 135.15 135.15 135.10 135.10 0.1K
16:02 135.15 135.15 135.00 135.00 0.1K
16:04 135.00 135.15 135.00 135.15 2.5K
16:05 135.05 135.45 135.05 135.30 1.5K
16:06 135.30 135.30 135.10 135.10 3.0K
16:07 135.05 135.05 134.80 134.80 0.3K
16:11 135.00 135.00 134.80 134.80 0.2K
16:12 135.00 135.00 134.95 134.95 0.2K
16:13 135.00 135.00 135.00 135.00 0.1K
16:14 135.00 135.00 134.65 134.65 1.2K
16:15 134.80 134.80 134.75 134.75 0.8K
16:16 134.75 134.75 134.50 134.70 2.2K
16:17 134.65 134.65 134.50 134.50 0.3K
16:18 134.50 134.50 134.50 134.50 0.1K
16:19 134.60 134.60 134.50 134.50 0.8K
16:20 134.65 134.65 134.65 134.65 0.1K
16:21 134.65 134.65 134.50 134.50 1.5K
16:22 134.35 134.35 134.35 134.35 0.2K
16:24 134.55 134.55 134.55 134.55 0.3K
16:25 134.60 134.60 134.60 134.60 0.0K
16:27 134.60 134.60 134.55 134.55 1.3K
16:28 134.40 134.40 134.30 134.30 0.6K
16:29 134.30 134.30 134.20 134.20 0.2K
16:31 134.40 134.40 134.20 134.20 0.5K
16:32 134.40 134.40 134.20 134.20 0.1K
16:33 134.25 134.25 134.20 134.20 0.1K
16:34 134.10 134.45 134.10 134.45 1.1K
16:35 134.70 134.75 134.70 134.75 1.0K
16:36 135.00 135.00 135.00 135.00 0.1K
16:37 135.05 135.05 134.85 134.85 0.4K
16:39 135.05 135.05 135.05 135.05 0.3K
16:40 135.10 135.30 135.10 135.30 3.5K
16:41 135.30 135.30 135.15 135.15 1.0K
16:42 135.25 135.25 135.25 135.25 0.1K
16:43 135.20 135.20 135.20 135.20 0.1K
16:44 135.00 135.00 135.00 135.00 0.2K
16:45 135.05 135.15 135.05 135.10 0.6K
16:46 135.10 135.10 135.10 135.10 0.4K
16:47 135.10 135.10 135.10 135.10 0.3K
16:48 135.15 135.15 135.00 135.00 0.1K
16:51 134.95 134.95 134.70 134.75 0.8K
16:52 134.30 134.30 134.30 134.30 1.0K
16:53 134.45 134.45 134.45 134.45 0.0K
16:54 134.50 134.50 134.25 134.25 0.1K
16:56 134.25 134.25 134.25 134.25 0.1K
16:57 134.25 134.65 134.25 134.65 0.4K
16:59 134.30 134.30 134.30 134.30 0.5K
17:00 134.40 134.65 134.40 134.65 2.8K
17:01 134.55 135.00 134.55 134.95 0.8K
17:02 134.95 134.95 134.80 134.80 0.6K
17:03 135.05 135.05 135.05 135.05 1.0K
17:04 135.30 135.30 134.95 134.95 5.7K
17:05 134.75 134.75 134.75 134.75 0.5K
17:06 134.60 134.60 134.40 134.40 0.1K
17:08 134.75 134.75 134.75 134.75 0.2K
17:09 134.55 134.55 134.55 134.55 0.1K
17:10 134.80 134.80 134.80 134.80 0.0K
17:11 134.70 134.70 134.70 134.70 0.7K
17:12 134.60 134.60 134.45 134.45 0.1K
17:13 134.40 134.40 134.40 134.40 0.3K
17:14 134.45 134.45 134.45 134.45 0.4K
17:15 134.70 134.70 134.70 134.70 0.3K
17:16 134.75 134.75 134.55 134.65 0.5K
17:17 134.65 134.65 134.45 134.45 0.8K
17:18 134.45 134.45 134.10 134.40 3.3K
17:19 134.35 134.40 134.20 134.40 1.6K
17:20 134.50 134.50 134.50 134.50 0.2K
17:21 134.45 134.70 134.45 134.70 0.7K
17:22 134.70 134.70 134.15 134.15 1.1K
17:23 134.30 134.40 134.20 134.20 0.2K
17:24 134.25 134.25 134.20 134.20 0.1K
17:29 134.10 134.10 134.10 134.10 0.0K
17:30 134.10 134.10 134.10 134.10 32.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available