Yubico AB

YUBICO
🏛️ sweden →
131.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 145.20 145.20 144.70 145.00 2.5K
09:01 144.60 144.90 144.45 144.75 1.3K
09:02 144.40 144.80 144.40 144.65 0.1K
09:04 145.15 145.30 145.00 145.00 0.7K
09:05 145.00 145.40 145.00 145.40 0.1K
09:06 145.00 145.00 145.00 145.00 0.2K
09:07 145.05 145.05 145.05 145.05 0.8K
09:10 145.85 145.85 145.35 145.50 0.3K
09:11 145.15 145.15 145.00 145.00 0.8K
09:12 145.25 145.25 144.85 144.85 0.1K
09:13 144.80 144.80 144.80 144.80 0.0K
09:14 144.75 144.80 144.75 144.80 0.1K
09:15 144.90 145.20 144.70 144.70 0.6K
09:17 144.60 144.60 144.60 144.60 0.2K
09:18 144.50 144.70 144.40 144.40 1.4K
09:19 144.35 144.45 144.35 144.45 10.1K
09:21 144.80 144.80 144.80 144.80 0.3K
09:22 144.50 144.50 144.50 144.50 0.0K
09:23 144.55 144.55 144.55 144.55 0.9K
09:24 144.15 144.15 144.10 144.10 0.2K
09:25 144.10 144.10 144.00 144.00 1.3K
09:26 144.00 144.00 144.00 144.00 1.3K
09:28 144.15 144.15 144.15 144.15 0.1K
09:29 144.20 144.20 143.85 143.85 1.9K
09:30 144.15 144.15 144.05 144.05 0.1K
09:32 144.55 144.55 144.05 144.25 0.4K
09:33 144.05 144.05 144.05 144.05 0.0K
09:34 144.10 144.10 144.10 144.10 0.1K
09:35 144.35 144.35 144.35 144.35 0.0K
09:36 144.35 144.40 144.35 144.40 2.8K
09:38 144.40 144.40 144.15 144.15 3.5K
09:39 144.40 144.40 144.25 144.40 1.5K
09:40 144.35 144.35 144.35 144.35 0.4K
09:41 144.20 144.20 144.20 144.20 0.7K
09:42 144.05 144.05 144.05 144.05 0.1K
09:45 144.00 144.00 144.00 144.00 0.7K
09:46 144.00 144.00 142.65 143.10 3.8K
09:47 143.10 143.10 142.80 142.80 0.3K
09:48 142.85 142.85 142.85 142.85 0.0K
09:50 143.45 143.45 143.00 143.00 0.9K
09:52 142.85 142.85 142.85 142.85 0.1K
09:53 142.85 143.25 142.85 143.25 0.9K
09:54 143.50 143.65 143.50 143.65 0.1K
09:55 143.65 143.65 143.65 143.65 0.0K
09:56 143.30 143.65 143.30 143.35 0.2K
09:57 143.35 143.70 143.35 143.70 0.1K
09:58 143.80 143.80 143.80 143.80 0.0K
10:03 144.05 144.05 144.05 144.05 0.4K
10:08 144.00 144.05 144.00 144.05 0.1K
10:10 144.10 144.10 144.10 144.10 0.0K
10:11 144.15 144.15 144.15 144.15 0.1K
10:12 143.90 143.90 143.90 143.90 0.5K
10:13 143.95 143.95 143.95 143.95 0.1K
10:19 144.00 144.00 144.00 144.00 0.2K
10:21 143.90 143.90 143.85 143.85 0.0K
10:23 143.75 143.75 143.55 143.55 0.3K
10:25 144.05 144.05 144.05 144.05 0.0K
10:28 144.00 144.00 144.00 144.00 0.1K
10:30 144.00 144.05 144.00 144.05 0.1K
10:33 144.05 144.05 144.05 144.05 2.7K
10:35 144.25 144.40 144.10 144.10 2.0K
10:36 144.20 144.20 144.20 144.20 0.1K
10:37 144.30 144.30 144.30 144.30 0.0K
10:38 144.00 144.00 144.00 144.00 0.2K
10:41 144.10 144.10 143.85 143.85 0.2K
10:43 144.00 144.00 144.00 144.00 0.1K
10:44 144.20 144.20 144.20 144.20 0.0K
10:46 143.90 144.20 143.90 144.20 0.3K
10:50 144.25 144.25 144.25 144.25 0.1K
10:51 144.25 144.25 144.25 144.25 0.0K
10:57 144.10 144.10 144.10 144.10 0.2K
11:05 144.10 144.10 144.10 144.10 0.0K
11:06 144.15 144.15 144.15 144.15 0.1K
11:07 144.15 144.15 144.15 144.15 0.1K
11:09 144.10 144.10 144.10 144.10 0.1K
11:10 143.90 143.90 143.90 143.90 0.2K
11:11 144.15 144.15 144.10 144.10 0.1K
11:12 144.10 144.10 144.10 144.10 0.0K
11:17 144.00 144.00 144.00 144.00 0.1K
11:19 143.90 143.90 143.90 143.90 0.0K
11:20 143.90 143.90 143.75 143.75 0.2K
11:21 143.80 143.80 143.55 143.75 0.3K
11:22 143.45 143.45 143.45 143.45 0.4K
11:24 143.50 143.50 143.40 143.40 0.0K
11:29 143.45 143.45 143.45 143.45 0.1K
11:30 143.50 143.50 143.50 143.50 0.5K
11:32 143.70 143.70 143.70 143.70 0.1K
11:33 143.70 143.70 143.70 143.70 0.0K
11:34 143.55 143.55 143.55 143.55 0.0K
11:38 143.85 143.85 143.85 143.85 0.0K
11:39 143.45 143.45 143.40 143.40 4.3K
11:40 143.30 143.30 143.20 143.20 0.2K
11:41 143.10 143.10 143.10 143.10 0.0K
11:46 143.40 143.40 143.40 143.40 0.5K
11:48 143.60 143.60 143.60 143.60 0.1K
11:49 143.75 143.75 143.75 143.75 0.2K
11:51 143.90 143.90 143.90 143.90 0.0K
11:52 143.60 143.60 143.60 143.60 0.0K
11:54 143.95 143.95 143.95 143.95 0.2K
11:55 144.00 144.00 143.75 143.75 6.2K
11:56 143.90 143.90 143.90 143.90 0.0K
11:57 143.90 143.90 143.90 143.90 0.3K
11:58 144.10 144.10 144.10 144.10 0.0K
11:59 143.95 143.95 143.95 143.95 0.1K
12:02 143.95 144.05 143.95 144.00 0.4K
12:03 144.05 144.05 144.05 144.05 0.0K
12:07 144.10 144.10 144.00 144.00 0.6K
12:09 144.20 144.20 144.20 144.20 0.0K
12:10 143.95 143.95 143.95 143.95 0.5K
12:11 143.90 144.10 143.85 143.85 0.3K
12:12 143.85 143.85 143.85 143.85 0.0K
12:13 144.00 144.00 144.00 144.00 0.2K
12:15 143.90 143.90 143.90 143.90 0.1K
12:16 143.80 144.10 143.80 144.10 0.4K
12:17 144.25 144.25 144.00 144.00 0.2K
12:19 144.20 144.20 144.20 144.20 0.0K
12:20 144.20 144.20 144.20 144.20 0.2K
12:22 144.25 144.25 144.25 144.25 0.0K
12:23 144.30 144.30 144.15 144.15 0.2K
12:24 144.10 144.10 144.10 144.10 0.0K
12:25 144.15 144.15 144.15 144.15 0.2K
12:26 144.15 144.15 144.15 144.15 0.1K
12:28 144.10 144.10 144.10 144.10 0.1K
12:29 143.80 143.80 143.80 143.80 10.4K
12:30 144.00 144.00 143.80 143.80 0.2K
12:31 143.60 143.60 143.60 143.60 0.2K
12:32 143.80 143.80 143.80 143.80 0.3K
12:33 143.45 143.45 143.45 143.45 0.3K
12:36 143.40 143.40 143.40 143.40 0.2K
12:37 143.50 143.50 143.50 143.50 0.0K
12:39 143.30 143.30 143.30 143.30 0.0K
12:40 143.35 143.50 143.35 143.50 0.4K
12:43 143.65 143.65 143.65 143.65 0.6K
12:45 143.45 143.45 143.45 143.45 0.2K
12:46 143.70 143.70 143.70 143.70 0.0K
12:47 143.80 143.80 143.80 143.80 0.0K
12:48 143.85 143.85 143.85 143.85 0.0K
12:49 143.80 143.80 143.80 143.80 0.0K
12:50 143.60 143.60 143.60 143.60 0.2K
12:53 143.85 143.85 143.85 143.85 0.1K
12:54 143.70 143.70 143.70 143.70 0.2K
12:55 143.90 143.90 143.75 143.75 0.3K
12:56 143.70 144.00 143.70 144.00 0.6K
12:58 143.85 143.85 143.85 143.85 0.2K
12:59 144.00 144.00 144.00 144.00 0.1K
13:02 143.90 143.90 143.90 143.90 0.3K
13:03 143.90 143.90 143.90 143.90 0.2K
13:06 144.00 144.00 144.00 144.00 0.0K
13:07 143.90 143.90 143.90 143.90 0.2K
13:09 144.00 144.00 144.00 144.00 0.3K
13:17 144.00 144.00 144.00 144.00 0.1K
13:18 144.00 144.00 144.00 144.00 0.3K
13:20 144.00 144.00 144.00 144.00 0.3K
13:21 144.00 144.00 144.00 144.00 0.5K
13:23 144.00 144.00 144.00 144.00 0.0K
13:24 144.00 144.00 144.00 144.00 0.3K
13:25 144.00 144.00 144.00 144.00 0.2K
13:26 144.00 144.00 144.00 144.00 0.2K
13:28 144.00 144.00 144.00 144.00 0.2K
13:30 144.00 144.00 144.00 144.00 0.3K
13:31 143.95 143.95 143.95 143.95 0.1K
13:32 143.70 143.70 143.70 143.70 1.5K
13:35 143.95 143.95 143.95 143.95 0.1K
13:36 143.75 143.75 143.75 143.75 0.3K
13:37 143.70 143.70 143.70 143.70 0.2K
13:38 143.85 143.85 143.65 143.65 0.0K
13:42 143.90 143.90 143.90 143.90 0.0K
13:45 143.90 143.90 143.90 143.90 0.2K
13:46 143.90 144.00 143.90 144.00 0.1K
13:47 143.95 143.95 143.85 143.85 0.7K
13:48 143.90 143.95 143.90 143.95 0.0K
13:49 143.90 143.90 143.90 143.90 0.2K
13:54 143.90 143.90 143.90 143.90 0.3K
13:55 143.85 143.85 143.85 143.85 0.2K
13:57 144.00 144.00 143.85 144.00 0.2K
13:58 143.90 143.90 143.90 143.90 0.7K
13:59 143.85 143.85 143.85 143.85 0.2K
14:06 144.00 144.00 144.00 144.00 0.3K
14:08 143.95 144.00 143.95 144.00 1.7K
14:09 144.00 144.00 144.00 144.00 0.0K
14:11 143.90 143.90 143.90 143.90 0.1K
14:12 143.85 143.85 143.85 143.85 0.6K
14:13 143.80 144.00 143.80 144.00 0.3K
14:20 144.00 144.00 144.00 144.00 0.2K
14:21 144.00 144.00 144.00 144.00 0.1K
14:22 143.95 143.95 143.95 143.95 0.1K
14:24 143.95 144.00 143.95 143.95 0.9K
14:25 143.95 143.95 143.95 143.95 0.2K
14:28 144.00 144.00 144.00 144.00 0.2K
14:30 144.00 144.00 143.95 144.00 0.5K
14:31 144.00 144.00 144.00 144.00 0.3K
14:32 144.00 144.20 144.00 144.20 2.9K
14:33 144.20 144.20 144.20 144.20 0.2K
14:34 144.20 144.20 144.20 144.20 0.1K
14:35 144.20 144.20 144.15 144.15 0.4K
14:36 144.20 144.20 144.15 144.20 0.0K
14:39 144.20 144.20 144.20 144.20 0.0K
14:40 144.20 144.20 144.20 144.20 0.2K
14:41 144.20 144.20 144.15 144.15 0.0K
14:42 144.15 144.15 144.00 144.00 2.8K
14:46 144.20 144.20 144.20 144.20 0.1K
14:48 144.20 144.20 144.20 144.20 0.2K
14:55 144.00 144.00 144.00 144.00 0.0K
14:59 144.20 144.20 144.20 144.20 0.1K
15:00 144.20 144.20 144.20 144.20 0.6K
15:05 144.20 144.20 144.20 144.20 0.1K
15:06 144.15 144.15 144.05 144.05 2.1K
15:07 143.45 143.45 143.45 143.45 7.8K
15:09 143.90 143.90 143.90 143.90 0.2K
15:12 143.90 143.90 143.70 143.70 0.3K
15:13 143.80 143.80 143.80 143.80 0.2K
15:14 143.85 143.90 143.85 143.90 0.7K
15:15 143.75 143.75 143.75 143.75 0.1K
15:16 143.90 143.90 143.90 143.90 0.1K
15:18 143.90 143.90 143.90 143.90 0.9K
15:20 143.75 143.75 143.75 143.75 2.1K
15:22 143.85 143.85 143.85 143.85 0.5K
15:23 143.75 143.75 143.50 143.60 1.7K
15:24 143.90 143.90 143.90 143.90 0.0K
15:25 143.55 143.55 143.55 143.55 0.2K
15:29 143.70 143.70 143.70 143.70 0.0K
15:30 143.70 143.75 143.70 143.75 0.1K
15:32 143.70 143.70 143.70 143.70 0.2K
15:33 143.50 143.50 143.50 143.50 0.3K
15:34 143.50 143.50 143.50 143.50 0.0K
15:37 143.50 143.75 143.50 143.75 0.7K
15:40 143.50 143.50 143.50 143.50 0.3K
15:42 143.70 143.70 143.60 143.60 0.6K
15:43 143.50 143.50 143.50 143.50 0.4K
15:45 143.60 143.70 143.60 143.70 0.0K
15:46 143.70 143.70 143.70 143.70 0.0K
15:48 143.60 143.60 143.60 143.60 0.0K
15:50 143.50 143.50 143.50 143.50 4.9K
15:51 143.45 143.45 143.45 143.45 0.4K
15:53 143.55 143.65 143.55 143.65 0.1K
15:54 143.50 143.50 143.50 143.50 0.0K
15:56 143.70 143.70 143.50 143.50 0.1K
15:58 143.50 143.50 143.50 143.50 0.1K
16:00 143.50 143.50 143.50 143.50 0.1K
16:01 143.65 143.65 143.65 143.65 0.4K
16:02 143.90 143.90 143.90 143.90 0.1K
16:04 143.90 143.90 143.80 143.80 0.7K
16:05 143.75 143.80 143.75 143.80 0.5K
16:06 143.80 143.80 143.80 143.80 0.1K
16:09 143.70 143.70 143.45 143.45 5.0K
16:14 143.70 143.70 143.70 143.70 0.0K
16:19 143.80 143.80 143.80 143.80 0.0K
16:21 143.75 143.75 143.75 143.75 0.4K
16:22 143.75 143.75 143.65 143.65 0.1K
16:23 143.75 143.75 143.65 143.65 0.6K
16:24 143.65 143.75 143.65 143.75 0.1K
16:25 143.65 143.65 143.50 143.50 0.7K
16:26 143.65 143.65 143.65 143.65 0.0K
16:27 143.50 143.65 143.50 143.50 0.6K
16:28 143.50 143.50 143.50 143.50 0.1K
16:33 143.50 143.50 143.50 143.50 0.0K
16:35 143.50 143.50 143.50 143.50 0.1K
16:36 143.50 143.50 143.50 143.50 2.5K
16:37 143.50 143.50 143.50 143.50 2.9K
16:38 143.50 143.50 143.50 143.50 0.3K
16:39 143.50 143.50 143.50 143.50 2.6K
16:40 143.50 143.50 143.50 143.50 1.4K
16:41 143.40 143.40 143.40 143.40 0.5K
16:42 143.35 143.35 143.35 143.35 0.1K
16:43 143.40 143.40 143.35 143.35 0.8K
16:44 143.35 143.35 143.35 143.35 0.1K
16:45 143.35 143.35 143.35 143.35 2.2K
16:46 143.05 143.05 143.00 143.00 2.4K
16:47 143.15 143.15 143.10 143.10 0.3K
16:48 143.15 143.30 143.15 143.30 2.0K
16:49 143.15 143.15 143.15 143.15 0.0K
16:50 143.30 143.35 143.30 143.35 2.7K
16:52 143.35 143.35 143.35 143.35 0.0K
16:53 143.15 143.15 143.10 143.10 1.5K
16:54 143.30 143.30 143.30 143.30 0.1K
16:55 143.30 143.30 143.30 143.30 0.1K
16:56 143.15 143.15 143.15 143.15 0.1K
16:57 143.15 143.15 143.15 143.15 0.0K
16:58 143.25 143.25 143.00 143.00 3.0K
17:00 143.15 143.25 143.15 143.25 0.2K
17:01 143.15 143.15 143.15 143.15 0.3K
17:03 143.35 143.35 143.25 143.25 0.2K
17:04 143.30 143.30 143.10 143.10 0.4K
17:05 143.05 143.05 142.95 142.95 0.8K
17:06 142.95 142.95 142.95 142.95 0.3K
17:07 142.90 143.10 142.85 142.85 0.6K
17:08 142.80 142.80 142.75 142.75 0.1K
17:09 142.90 142.90 142.70 142.70 0.1K
17:10 142.70 142.70 141.60 141.60 2.3K
17:11 142.40 142.40 141.90 141.90 0.3K
17:12 141.70 141.80 141.70 141.80 0.3K
17:13 141.75 141.75 141.70 141.70 0.5K
17:14 141.75 141.95 141.75 141.95 0.3K
17:15 141.75 142.15 141.75 142.15 0.4K
17:16 141.95 142.10 141.95 142.10 0.7K
17:17 142.10 142.25 141.85 141.85 0.5K
17:18 141.95 142.00 141.80 142.00 1.3K
17:19 142.15 142.20 142.00 142.20 0.3K
17:20 142.00 142.00 142.00 142.00 2.0K
17:21 141.55 141.55 141.35 141.35 0.6K
17:22 141.15 141.15 141.00 141.00 3.9K
17:23 141.05 141.05 141.00 141.00 0.2K
17:24 141.00 141.00 140.15 140.25 2.6K
17:29 141.30 141.30 141.30 141.30 0.0K
17:30 141.30 141.30 141.30 141.30 49.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available