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
09:00 142.00 142.00 140.25 140.25 2.9K
09:01 140.20 141.05 140.20 141.05 0.9K
09:03 141.05 141.05 141.00 141.00 1.0K
09:05 140.80 140.80 140.60 140.60 0.1K
09:06 140.65 141.00 140.65 141.00 1.6K
09:07 141.00 141.45 141.00 141.45 0.1K
09:10 141.40 141.40 141.40 141.40 0.1K
09:11 141.75 141.75 141.75 141.75 0.1K
09:12 141.75 141.75 141.75 141.75 0.2K
09:15 141.75 142.20 141.75 142.20 0.3K
09:16 142.20 142.20 142.20 142.20 0.9K
09:18 142.55 142.55 142.55 142.55 0.1K
09:19 142.50 142.50 142.20 142.20 0.7K
09:20 142.10 142.10 142.10 142.10 0.7K
09:21 141.65 141.65 141.25 141.25 1.1K
09:22 141.55 141.55 141.55 141.55 0.0K
09:27 141.30 141.30 141.30 141.30 0.7K
09:28 141.60 141.60 141.60 141.60 0.0K
09:31 141.65 141.65 141.65 141.65 0.0K
09:33 141.65 142.10 141.65 142.10 1.3K
09:34 142.50 142.50 142.50 142.50 0.2K
09:35 142.35 142.35 142.35 142.35 0.5K
09:37 142.60 142.60 142.60 142.60 0.5K
09:38 142.65 142.65 142.65 142.65 0.0K
09:39 142.65 142.65 142.65 142.65 0.0K
09:41 142.65 142.65 142.65 142.65 0.2K
09:42 142.70 142.70 142.70 142.70 0.3K
09:43 142.70 142.85 142.70 142.85 0.2K
09:45 142.85 142.90 142.85 142.90 0.2K
09:47 142.90 142.90 142.65 142.65 0.5K
09:48 142.80 142.80 142.80 142.80 0.1K
09:50 142.55 142.55 142.55 142.55 0.1K
09:51 142.60 142.85 142.60 142.85 0.7K
09:52 142.60 142.60 142.60 142.60 0.6K
09:55 142.05 142.05 141.90 141.90 0.9K
09:57 141.50 141.75 141.50 141.60 0.5K
09:58 141.40 141.45 141.40 141.45 0.8K
09:59 141.15 141.15 141.00 141.00 0.1K
10:00 141.05 141.05 141.05 141.05 0.0K
10:01 141.10 141.15 141.10 141.15 0.5K
10:03 141.20 141.20 140.95 141.15 0.4K
10:04 141.10 141.10 141.10 141.10 0.0K
10:05 141.10 141.10 141.10 141.10 0.0K
10:06 140.85 140.95 140.85 140.95 0.7K
10:07 140.90 140.90 140.90 140.90 1.0K
10:08 141.00 141.00 140.65 140.65 1.9K
10:09 140.70 140.70 140.70 140.70 0.0K
10:11 140.55 140.55 140.55 140.55 0.0K
10:15 140.35 140.35 140.35 140.35 0.0K
10:17 140.40 140.40 140.40 140.40 0.0K
10:19 140.55 140.55 140.15 140.15 1.3K
10:20 140.10 140.10 140.10 140.10 0.1K
10:22 140.10 140.10 140.10 140.10 0.1K
10:24 140.10 140.10 140.10 140.10 0.1K
10:27 140.15 140.15 140.15 140.15 0.0K
10:28 140.40 140.40 140.40 140.40 0.4K
10:29 140.35 140.35 140.25 140.25 1.5K
10:30 140.10 140.10 140.00 140.00 1.5K
10:32 140.00 140.00 140.00 140.00 0.2K
10:35 140.00 140.00 140.00 140.00 0.1K
10:37 140.00 140.00 140.00 140.00 0.0K
10:39 139.85 139.85 139.85 139.85 0.0K
10:40 139.85 139.85 139.85 139.85 0.1K
10:42 139.85 139.85 139.85 139.85 0.5K
10:46 139.80 139.80 139.80 139.80 0.0K
10:47 139.80 139.80 139.60 139.60 0.7K
10:50 139.75 139.75 139.75 139.75 0.0K
10:55 139.80 139.80 139.80 139.80 0.0K
10:56 139.80 139.80 139.80 139.80 0.2K
11:04 140.45 140.45 139.95 139.95 6.2K
11:05 139.35 139.35 139.35 139.35 0.5K
11:06 139.30 139.35 139.30 139.35 0.3K
11:07 139.65 139.65 139.40 139.40 0.3K
11:08 139.45 139.45 139.45 139.45 0.1K
11:13 139.70 139.70 139.45 139.45 0.3K
11:16 139.80 139.80 139.80 139.80 0.0K
11:19 139.80 139.80 139.80 139.80 0.2K
11:21 139.90 139.90 139.90 139.90 0.1K
11:22 139.90 139.90 139.90 139.90 0.1K
11:23 139.90 139.90 139.65 139.65 0.2K
11:24 139.90 139.90 139.60 139.60 0.6K
11:28 139.85 139.85 139.85 139.85 0.0K
11:29 139.60 139.60 139.60 139.60 0.0K
11:30 139.40 139.40 139.30 139.30 1.9K
11:32 139.45 139.50 139.45 139.50 0.1K
11:35 139.40 139.40 139.25 139.25 0.4K
11:38 139.35 139.35 139.35 139.35 0.1K
11:39 139.35 139.35 139.35 139.35 0.0K
11:41 139.35 139.35 139.35 139.35 0.0K
11:44 139.60 139.60 139.35 139.35 0.3K
11:45 139.60 139.60 139.60 139.60 0.0K
11:48 139.60 139.60 139.60 139.60 0.0K
11:50 139.55 139.55 139.55 139.55 0.7K
11:51 139.60 139.60 139.60 139.60 0.6K
11:52 139.65 139.65 139.65 139.65 0.0K
11:53 139.65 139.65 139.65 139.65 0.0K
11:55 139.70 139.70 139.70 139.70 0.2K
11:57 139.90 139.90 139.90 139.90 0.7K
11:58 139.70 139.70 139.70 139.70 1.7K
12:01 139.85 139.85 139.85 139.85 0.0K
12:02 139.90 139.90 139.70 139.70 0.3K
12:05 139.90 139.90 139.75 139.75 0.0K
12:10 139.70 139.70 139.35 139.35 2.6K
12:11 139.10 139.10 139.10 139.10 0.2K
12:12 139.35 139.35 139.35 139.35 0.0K
12:13 139.10 139.10 139.10 139.10 0.1K
12:14 139.30 139.30 139.30 139.30 0.0K
12:15 139.30 139.30 138.90 138.90 0.7K
12:16 138.95 138.95 138.95 138.95 0.1K
12:20 139.00 139.00 139.00 139.00 0.0K
12:21 138.85 138.85 138.85 138.85 0.0K
12:22 138.80 138.80 138.80 138.80 0.5K
12:24 138.95 138.95 138.95 138.95 0.0K
12:25 138.75 138.75 138.75 138.75 0.0K
12:26 138.90 138.90 138.90 138.90 0.6K
12:27 138.90 138.90 138.90 138.90 0.4K
12:28 139.00 139.00 139.00 139.00 0.3K
12:29 139.00 139.00 138.90 138.90 0.6K
12:33 139.15 139.15 139.15 139.15 0.0K
12:35 139.20 139.20 139.20 139.20 0.1K
12:38 139.00 139.00 139.00 139.00 0.0K
12:39 139.25 139.25 139.25 139.25 0.1K
12:41 139.15 139.15 139.15 139.15 0.0K
12:42 139.10 139.10 139.00 139.00 0.5K
12:43 139.10 139.10 139.10 139.10 0.1K
12:45 139.10 139.10 139.10 139.10 0.1K
12:47 139.10 139.10 138.95 139.10 0.7K
12:48 139.10 139.10 139.10 139.10 0.1K
12:49 138.95 138.95 138.95 138.95 0.1K
12:50 138.95 138.95 138.90 138.90 0.7K
12:51 139.05 139.05 139.05 139.05 0.0K
12:52 139.00 139.00 139.00 139.00 0.0K
12:59 139.00 139.00 139.00 139.00 0.5K
13:00 138.90 138.90 138.80 138.80 0.2K
13:01 138.75 138.90 138.75 138.90 0.1K
13:05 138.90 138.90 138.90 138.90 0.0K
13:09 138.95 138.95 138.95 138.95 0.7K
13:10 138.95 138.95 138.95 138.95 0.0K
13:13 138.95 138.95 138.95 138.95 0.2K
13:14 138.95 138.95 138.95 138.95 0.0K
13:15 138.95 138.95 138.95 138.95 0.0K
13:16 138.95 138.95 138.70 138.70 0.0K
13:17 138.70 138.70 138.70 138.70 0.0K
13:18 138.70 138.70 138.45 138.55 1.1K
13:20 138.30 138.30 138.30 138.30 0.0K
13:21 138.25 138.25 138.25 138.25 0.1K
13:23 138.50 138.55 138.50 138.55 0.8K
13:24 138.35 138.35 138.35 138.35 0.1K
13:28 138.55 138.55 138.55 138.55 0.2K
13:30 138.55 138.55 138.55 138.55 0.2K
13:31 138.50 138.50 138.50 138.50 0.3K
13:33 138.35 138.35 137.75 137.75 0.7K
13:34 137.85 137.85 137.85 137.85 0.0K
13:35 138.00 138.05 138.00 138.05 0.1K
13:38 138.15 138.15 138.15 138.15 0.0K
13:43 138.10 138.10 137.90 137.90 0.5K
13:44 137.70 137.70 137.65 137.65 0.2K
13:45 137.50 137.50 137.40 137.40 0.5K
13:47 137.75 137.75 137.75 137.75 0.0K
13:48 137.50 137.50 137.50 137.50 0.0K
13:49 137.70 137.70 137.70 137.70 0.0K
13:51 137.70 137.70 137.70 137.70 0.2K
13:52 137.55 137.70 137.50 137.50 0.1K
13:53 137.45 137.45 137.45 137.45 0.7K
13:54 137.30 137.30 137.30 137.30 0.0K
13:55 137.30 137.30 137.30 137.30 0.4K
13:56 137.35 137.35 137.10 137.10 0.0K
13:59 137.35 137.35 137.35 137.35 0.0K
14:00 137.20 137.20 137.20 137.20 0.0K
14:01 137.35 137.35 137.35 137.35 0.0K
14:03 137.35 137.35 137.35 137.35 0.8K
14:05 137.55 137.55 137.55 137.55 0.3K
14:06 137.55 137.55 137.55 137.55 0.2K
14:07 137.55 137.55 137.55 137.55 0.0K
14:09 137.55 137.55 137.55 137.55 0.1K
14:10 137.65 137.65 137.65 137.65 0.4K
14:15 137.65 137.65 137.65 137.65 0.2K
14:18 137.65 137.65 137.65 137.65 0.6K
14:19 137.75 137.75 137.75 137.75 0.0K
14:20 137.75 137.75 137.75 137.75 0.0K
14:21 137.75 137.75 137.75 137.75 0.2K
14:22 137.90 137.90 137.90 137.90 0.0K
14:23 137.75 137.75 137.75 137.75 0.3K
14:30 137.75 137.80 137.75 137.75 0.2K
14:32 137.60 137.60 137.60 137.60 0.5K
14:34 137.55 137.65 137.55 137.65 0.1K
14:35 137.65 137.70 137.65 137.70 0.4K
14:37 137.90 137.90 137.90 137.90 0.1K
14:38 137.75 137.75 137.75 137.75 0.2K
14:40 137.80 137.80 137.80 137.80 0.0K
14:41 137.85 137.85 137.85 137.85 0.2K
14:42 137.95 138.45 137.95 138.45 1.9K
14:43 138.25 138.25 138.20 138.20 0.1K
14:44 138.20 138.20 138.20 138.20 0.2K
14:45 138.00 138.00 138.00 138.00 0.6K
14:49 137.95 137.95 137.90 137.90 0.1K
14:50 137.90 137.90 137.65 137.65 0.1K
14:57 137.80 137.80 137.80 137.80 0.1K
15:01 137.85 137.85 137.55 137.55 2.4K
15:08 137.55 137.55 137.55 137.55 0.6K
15:10 137.55 137.55 137.50 137.50 0.7K
15:11 137.60 137.60 137.40 137.40 0.1K
15:13 137.60 137.60 137.60 137.60 0.0K
15:15 137.60 137.60 137.60 137.60 0.2K
15:16 137.60 137.60 137.60 137.60 0.0K
15:18 137.60 137.60 137.60 137.60 0.0K
15:19 137.60 137.60 137.60 137.60 0.1K
15:20 137.60 137.60 137.45 137.45 0.1K
15:21 137.65 137.65 137.65 137.65 1.5K
15:22 137.65 137.65 137.65 137.65 0.2K
15:23 137.65 137.65 137.45 137.45 0.7K
15:24 137.70 137.75 137.70 137.75 0.7K
15:25 137.80 137.80 137.80 137.80 0.0K
15:26 137.85 137.85 137.75 137.75 2.2K
15:29 137.20 137.20 137.15 137.15 0.9K
15:30 137.20 137.20 137.20 137.20 0.2K
15:31 136.80 136.80 136.80 136.80 1.3K
15:32 137.20 137.45 137.20 137.20 1.0K
15:33 137.20 137.20 137.20 137.20 0.0K
15:34 136.95 136.95 136.95 136.95 0.1K
15:37 136.95 136.95 136.85 136.95 0.9K
15:38 137.10 137.10 137.10 137.10 0.4K
15:40 137.00 137.00 136.95 136.95 0.1K
15:41 137.00 137.00 137.00 137.00 0.1K
15:43 137.05 137.30 137.05 137.30 1.9K
15:44 137.45 137.50 137.20 137.50 0.1K
15:45 137.50 137.50 137.30 137.45 0.6K
15:46 137.50 137.50 137.50 137.50 0.5K
15:47 137.25 137.25 137.25 137.25 0.4K
15:48 136.65 136.95 136.45 136.95 13.5K
15:50 136.95 136.95 136.95 136.95 0.4K
15:51 136.90 136.90 136.90 136.90 0.0K
15:53 136.90 136.90 136.90 136.90 0.1K
15:56 136.80 136.80 136.80 136.80 0.0K
15:57 136.70 136.70 136.70 136.70 0.8K
15:58 136.55 136.55 136.55 136.55 0.1K
15:59 136.55 136.55 136.55 136.55 0.2K
16:00 136.55 136.60 136.50 136.60 1.2K
16:02 136.35 136.60 136.35 136.60 0.3K
16:03 136.80 136.90 136.80 136.90 1.1K
16:04 136.90 136.90 136.90 136.90 0.0K
16:07 136.90 136.90 136.75 136.75 0.3K
16:10 136.70 136.70 136.65 136.70 0.7K
16:11 136.60 136.60 136.50 136.50 0.2K
16:12 136.50 136.50 136.35 136.35 0.6K
16:13 136.50 136.50 136.50 136.50 0.1K
16:15 136.35 136.35 136.30 136.30 0.7K
16:19 136.30 136.30 136.20 136.20 1.0K
16:21 136.30 136.30 136.30 136.30 0.0K
16:24 136.30 136.30 136.30 136.30 0.0K
16:25 136.15 136.15 136.15 136.15 0.0K
16:26 136.15 136.15 136.15 136.15 0.8K
16:27 136.25 136.25 136.25 136.25 0.0K
16:28 136.20 136.20 136.15 136.15 0.1K
16:29 136.20 136.20 136.20 136.20 0.0K
16:30 136.20 136.20 136.20 136.20 0.1K
16:32 135.60 135.90 135.55 135.70 3.3K
16:34 135.50 135.70 135.50 135.70 0.5K
16:36 135.75 135.75 135.75 135.75 0.0K
16:37 135.60 135.60 135.40 135.40 0.9K
16:38 135.30 135.30 135.30 135.30 0.1K
16:40 135.30 135.30 135.00 135.00 1.0K
16:42 135.35 135.35 135.35 135.35 3.9K
16:43 135.30 135.30 135.30 135.30 0.3K
16:44 135.40 135.40 135.40 135.40 0.0K
16:45 135.20 135.45 135.20 135.45 0.1K
16:46 135.50 135.50 135.50 135.50 0.0K
16:47 135.50 135.55 135.50 135.55 0.1K
16:48 135.50 135.50 135.35 135.35 0.8K
16:50 135.55 135.65 135.55 135.65 0.2K
16:51 135.75 135.75 135.55 135.55 0.2K
16:55 135.75 135.75 135.75 135.75 0.2K
16:56 135.85 135.85 135.85 135.85 0.8K
16:57 135.95 135.95 135.95 135.95 0.2K
16:58 135.90 135.90 135.70 135.70 1.6K
16:59 135.40 135.65 135.35 135.65 2.6K
17:00 135.75 135.75 135.35 135.65 0.6K
17:01 135.65 135.65 135.65 135.65 0.0K
17:02 135.70 135.70 135.70 135.70 0.0K
17:05 135.50 135.50 135.30 135.30 0.8K
17:06 135.45 135.45 135.45 135.45 0.6K
17:08 135.65 135.70 135.55 135.55 0.0K
17:09 135.65 135.65 135.65 135.65 0.0K
17:10 135.65 135.65 135.65 135.65 0.1K
17:11 135.55 135.55 135.55 135.55 0.0K
17:12 135.70 135.70 135.70 135.70 0.4K
17:13 135.70 135.70 135.70 135.70 0.0K
17:15 135.85 135.90 135.85 135.90 0.2K
17:16 135.90 135.90 135.90 135.90 0.2K
17:18 136.00 136.00 135.90 135.90 0.3K
17:19 135.75 135.75 135.70 135.70 0.1K
17:20 135.90 135.90 135.90 135.90 0.1K
17:21 135.90 135.95 135.90 135.95 0.4K
17:23 136.05 136.10 135.85 136.10 0.9K
17:24 136.10 137.50 136.10 137.50 1.2K
17:30 135.95 135.95 135.95 135.95 11.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available