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
09:00 134.10 135.95 134.10 135.95 2.2K
09:01 136.15 136.15 136.15 136.15 1.1K
09:02 136.00 136.00 136.00 136.00 0.8K
09:03 135.95 135.95 135.50 135.50 0.2K
09:04 135.90 135.90 135.90 135.90 0.0K
09:06 135.50 135.50 135.50 135.50 0.0K
09:08 135.40 135.85 134.75 135.85 0.6K
09:10 134.70 134.70 134.70 134.70 0.8K
09:11 135.85 135.85 135.00 135.00 3.6K
09:13 134.85 134.85 134.50 134.50 1.8K
09:14 134.50 134.50 134.45 134.45 2.4K
09:16 134.50 134.60 134.20 134.60 0.4K
09:17 134.25 134.25 134.25 134.25 0.1K
09:18 134.75 134.75 134.75 134.75 0.9K
09:19 134.90 134.90 134.90 134.90 0.4K
09:20 134.50 134.75 134.30 134.75 2.1K
09:21 134.75 134.75 134.05 134.05 2.5K
09:22 134.05 134.05 134.05 134.05 0.4K
09:23 133.75 133.75 133.75 133.75 1.1K
09:24 133.65 133.65 133.30 133.30 1.9K
09:25 133.10 133.20 132.70 132.70 3.6K
09:26 133.10 133.10 133.10 133.10 0.2K
09:27 133.35 133.35 133.35 133.35 0.0K
09:28 133.05 133.15 133.05 133.15 0.6K
09:29 133.15 133.15 133.15 133.15 0.1K
09:30 133.15 133.20 133.15 133.20 0.2K
09:31 133.00 133.00 133.00 133.00 0.0K
09:33 133.10 133.10 133.10 133.10 0.3K
09:34 133.05 133.05 133.00 133.00 0.5K
09:35 132.80 132.80 132.80 132.80 1.1K
09:36 132.95 133.35 132.95 133.35 1.1K
09:37 133.40 133.40 133.40 133.40 0.0K
09:38 133.50 133.50 133.50 133.50 0.3K
09:39 133.55 133.55 133.55 133.55 1.1K
09:41 133.40 133.40 133.40 133.40 0.0K
09:42 133.20 133.20 133.20 133.20 1.0K
09:45 132.80 132.80 132.50 132.50 5.1K
09:46 132.40 132.40 132.30 132.40 0.1K
09:48 132.45 132.45 132.40 132.40 0.5K
09:49 132.40 132.40 132.30 132.30 1.3K
09:50 132.30 132.30 132.30 132.30 0.0K
09:51 132.30 132.45 132.30 132.45 0.3K
09:52 132.30 132.30 132.30 132.30 0.2K
09:53 132.45 132.45 132.25 132.25 0.0K
09:56 132.30 132.30 132.30 132.30 0.1K
09:57 132.45 132.45 132.45 132.45 0.1K
10:01 132.65 132.65 132.65 132.65 0.1K
10:02 132.65 132.70 132.65 132.70 0.3K
10:05 132.70 132.75 132.70 132.75 0.3K
10:06 132.55 132.55 132.55 132.55 0.1K
10:08 132.60 132.60 132.55 132.55 0.4K
10:09 132.50 132.50 132.45 132.45 0.7K
10:11 132.50 132.50 132.30 132.30 0.1K
10:12 132.45 132.45 132.45 132.45 0.0K
10:16 132.60 132.65 132.60 132.65 0.4K
10:18 132.80 132.95 132.80 132.95 1.5K
10:19 132.95 132.95 132.80 132.80 4.4K
10:20 133.15 133.15 133.15 133.15 0.0K
10:24 132.55 133.05 132.55 133.05 3.5K
10:27 132.55 132.55 132.55 132.55 0.1K
10:28 132.65 132.65 132.65 132.65 0.0K
10:29 132.50 132.70 132.50 132.70 1.7K
10:30 132.45 132.45 132.45 132.45 3.5K
10:31 132.15 132.15 132.15 132.15 1.6K
10:32 132.15 132.25 132.05 132.25 0.4K
10:33 132.05 132.05 132.05 132.05 0.3K
10:34 132.30 132.30 132.05 132.05 0.1K
10:35 132.25 132.25 132.25 132.25 0.2K
10:36 132.30 132.30 132.30 132.30 7.8K
10:37 132.45 132.45 132.45 132.45 0.0K
10:38 132.45 132.45 132.45 132.45 0.3K
10:40 132.45 132.65 132.45 132.65 0.2K
10:41 132.65 132.70 132.65 132.70 0.2K
10:42 132.45 132.45 132.45 132.45 0.1K
10:43 132.45 132.45 132.45 132.45 0.5K
10:45 132.65 132.65 132.65 132.65 0.6K
10:46 132.70 132.70 132.70 132.70 0.2K
10:47 132.65 132.70 132.65 132.70 0.0K
10:48 132.40 132.45 132.40 132.45 0.1K
10:49 132.70 132.70 132.70 132.70 0.0K
10:50 132.65 132.65 132.60 132.60 0.8K
10:51 132.50 132.50 132.35 132.35 0.7K
10:52 132.35 132.35 132.30 132.30 0.3K
10:53 132.20 132.20 132.20 132.20 0.1K
10:54 132.20 132.20 132.20 132.20 0.0K
10:56 132.40 132.40 132.40 132.40 0.0K
10:57 132.40 132.40 132.40 132.40 0.1K
10:59 132.20 132.20 132.20 132.20 0.2K
11:01 132.20 132.20 132.10 132.10 0.4K
11:03 132.15 132.15 132.15 132.15 0.1K
11:05 132.10 132.25 132.10 132.25 0.5K
11:06 131.95 132.25 131.95 132.25 2.2K
11:08 132.20 132.20 132.15 132.15 0.0K
11:10 132.00 132.00 132.00 132.00 0.0K
11:13 132.20 132.20 132.20 132.20 0.0K
11:15 131.95 131.95 131.95 131.95 0.3K
11:16 132.20 132.20 132.20 132.20 0.1K
11:18 132.20 132.30 132.20 132.30 0.3K
11:21 132.30 132.30 132.00 132.00 0.3K
11:22 132.05 132.05 132.05 132.05 0.0K
11:23 132.00 132.00 132.00 132.00 0.0K
11:24 132.25 132.25 132.25 132.25 0.0K
11:25 132.20 132.20 132.20 132.20 0.1K
11:26 132.05 132.05 132.05 132.05 0.1K
11:27 132.05 132.05 132.00 132.00 0.5K
11:28 132.00 132.00 132.00 132.00 0.3K
11:29 131.90 131.90 131.85 131.85 0.6K
11:30 131.80 131.80 131.75 131.75 0.0K
11:31 131.70 131.75 131.70 131.75 0.0K
11:33 131.50 131.50 131.40 131.40 0.3K
11:37 131.50 131.50 131.40 131.40 0.0K
11:38 131.40 131.40 131.40 131.40 0.1K
11:39 131.40 131.40 131.40 131.40 0.2K
11:41 131.15 131.15 131.15 131.15 0.4K
11:43 131.45 131.45 131.45 131.45 0.0K
11:47 131.10 131.10 130.95 131.00 1.3K
11:48 131.20 131.20 131.00 131.00 0.8K
11:50 131.20 131.20 131.20 131.20 0.0K
11:51 131.10 131.10 131.10 131.10 0.0K
11:53 131.05 131.05 131.00 131.00 0.1K
11:55 131.15 131.15 131.15 131.15 0.0K
11:56 131.15 131.15 131.15 131.15 0.1K
12:00 131.20 131.20 131.20 131.20 0.3K
12:01 131.20 131.20 131.20 131.20 0.0K
12:02 131.20 131.20 131.20 131.20 0.3K
12:03 131.20 131.20 131.20 131.20 0.2K
12:04 131.20 131.20 131.20 131.20 0.0K
12:05 131.20 131.20 131.20 131.20 0.6K
12:06 131.10 131.10 131.10 131.10 0.0K
12:12 131.15 131.15 131.15 131.15 0.3K
12:13 131.30 131.30 131.15 131.15 0.4K
12:14 131.10 131.10 131.10 131.10 0.1K
12:15 131.25 131.25 131.25 131.25 0.0K
12:16 131.10 131.10 131.10 131.10 0.1K
12:17 131.20 131.20 131.20 131.20 0.1K
12:18 131.10 131.10 131.10 131.10 0.0K
12:20 131.10 131.10 131.10 131.10 0.3K
12:21 131.15 131.15 131.10 131.10 0.2K
12:23 131.20 131.20 131.15 131.15 0.8K
12:25 131.00 131.20 131.00 131.20 0.5K
12:28 131.00 131.00 130.90 130.90 1.2K
12:29 130.80 130.80 130.80 130.80 0.2K
12:32 130.90 130.90 130.75 130.75 0.6K
12:33 130.75 130.75 130.75 130.75 0.1K
12:34 130.80 130.80 130.80 130.80 0.0K
12:37 130.75 130.75 130.75 130.75 0.1K
12:38 130.80 130.80 130.80 130.80 0.1K
12:39 130.60 130.60 130.60 130.60 0.2K
12:40 130.60 130.80 130.60 130.80 0.2K
12:41 130.80 130.80 130.80 130.80 0.0K
12:42 130.80 130.80 130.80 130.80 0.4K
12:43 130.80 130.95 130.80 130.95 0.0K
12:44 130.95 130.95 130.95 130.95 0.1K
12:45 130.80 130.85 130.80 130.85 0.8K
12:48 130.90 130.90 130.90 130.90 0.4K
12:50 130.90 130.90 130.90 130.90 0.0K
12:52 130.70 130.70 130.70 130.70 0.7K
12:53 130.80 130.80 130.80 130.80 0.0K
12:54 130.80 130.80 130.80 130.80 0.0K
12:55 130.60 130.60 130.60 130.60 0.0K
12:57 130.70 130.70 130.70 130.70 0.7K
13:02 130.55 130.55 130.55 130.55 0.0K
13:04 130.75 130.75 130.75 130.75 0.0K
13:05 130.70 130.70 130.55 130.55 0.1K
13:06 130.60 130.60 130.55 130.55 0.4K
13:07 130.50 130.50 130.50 130.50 0.1K
13:15 130.65 130.65 130.65 130.65 0.2K
13:18 130.75 130.75 130.75 130.75 0.2K
13:22 130.75 130.75 130.75 130.75 0.0K
13:23 130.75 130.80 130.75 130.80 0.2K
13:25 130.80 130.80 130.55 130.55 0.0K
13:26 130.80 130.80 130.80 130.80 0.3K
13:27 130.80 130.80 130.60 130.60 0.2K
13:30 130.50 130.50 130.30 130.30 0.9K
13:31 130.30 130.30 130.30 130.30 0.2K
13:32 130.60 130.60 130.60 130.60 0.1K
13:38 130.60 130.60 130.60 130.60 0.0K
13:41 130.70 130.70 130.70 130.70 0.2K
13:42 130.60 130.70 130.60 130.70 0.1K
13:43 130.60 130.60 130.60 130.60 0.3K
13:46 130.50 130.50 130.50 130.50 0.2K
13:47 130.50 130.50 130.40 130.40 0.4K
13:49 130.50 130.50 130.50 130.50 0.0K
13:54 130.60 130.60 130.50 130.50 0.4K
13:56 130.30 130.50 130.30 130.50 0.1K
13:57 130.50 130.50 130.50 130.50 0.0K
13:59 130.60 130.60 130.30 130.30 0.5K
14:00 130.20 130.40 130.20 130.40 2.1K
14:01 130.25 130.25 130.25 130.25 2.0K
14:02 130.25 130.25 130.20 130.20 0.2K
14:03 130.15 130.15 130.15 130.15 0.0K
14:04 130.25 130.30 130.25 130.30 1.2K
14:09 130.20 130.30 130.20 130.30 0.4K
14:12 130.45 130.45 130.45 130.45 0.0K
14:13 130.30 130.30 130.20 130.20 0.6K
14:15 130.30 130.30 130.30 130.30 0.1K
14:16 130.50 130.70 130.50 130.70 1.3K
14:18 130.70 130.80 130.70 130.80 1.0K
14:19 130.85 131.00 130.85 131.00 0.5K
14:20 131.15 131.15 131.15 131.15 0.9K
14:21 131.35 131.35 131.35 131.35 0.0K
14:22 131.35 131.35 131.35 131.35 0.0K
14:23 131.35 131.35 131.35 131.35 0.0K
14:27 131.35 131.35 131.35 131.35 0.0K
14:28 131.35 131.35 131.10 131.10 4.4K
14:29 131.25 131.25 130.90 130.90 0.1K
14:36 131.15 131.20 130.90 130.90 0.1K
14:37 130.85 130.85 130.85 130.85 0.2K
14:39 130.75 130.75 130.70 130.70 0.3K
14:40 130.50 130.50 130.30 130.30 2.7K
14:41 130.55 130.65 130.55 130.65 0.1K
14:42 130.70 130.70 130.70 130.70 1.1K
14:43 130.80 130.85 130.50 130.50 1.6K
14:44 130.45 130.45 130.45 130.45 1.5K
14:45 130.60 130.60 130.60 130.60 0.0K
14:47 130.60 130.60 130.35 130.35 0.5K
14:48 130.35 130.35 130.35 130.35 0.1K
14:50 130.55 130.55 130.55 130.55 0.1K
14:52 130.55 130.55 130.55 130.55 0.0K
14:53 130.50 130.50 130.50 130.50 0.0K
14:54 130.30 130.30 130.25 130.25 0.3K
14:55 130.20 130.25 130.15 130.25 0.1K
14:56 130.30 130.30 130.30 130.30 0.2K
14:57 130.40 130.40 130.40 130.40 0.0K
15:01 130.45 130.45 130.45 130.45 0.0K
15:05 130.45 130.45 130.25 130.25 0.9K
15:08 130.50 130.50 130.45 130.45 0.0K
15:09 130.45 130.70 130.40 130.70 2.7K
15:12 130.95 130.95 130.95 130.95 0.2K
15:13 130.70 130.70 130.55 130.55 0.8K
15:18 130.35 130.35 130.35 130.35 0.0K
15:20 130.30 130.30 130.30 130.30 1.0K
15:23 130.30 130.40 130.30 130.40 0.6K
15:24 130.40 130.50 130.40 130.50 0.1K
15:27 130.30 130.30 130.30 130.30 0.0K
15:28 130.30 130.30 130.15 130.15 0.6K
15:29 130.30 130.30 130.30 130.30 0.0K
15:30 130.30 130.35 130.20 130.35 0.3K
15:31 130.30 130.30 130.30 130.30 0.1K
15:34 130.45 130.45 130.40 130.40 0.9K
15:35 130.40 130.45 130.40 130.45 0.3K
15:36 130.45 130.50 130.45 130.50 0.4K
15:37 130.80 130.80 130.80 130.80 0.0K
15:38 130.85 130.85 130.85 130.85 0.6K
15:41 131.00 131.00 131.00 131.00 0.0K
15:43 131.15 131.15 131.00 131.00 0.1K
15:46 131.30 131.30 131.30 131.30 0.2K
15:47 131.20 131.30 131.20 131.30 0.3K
15:48 131.25 131.25 131.25 131.25 0.2K
15:49 131.35 131.35 131.35 131.35 0.0K
15:50 131.50 131.50 131.50 131.50 1.4K
15:52 131.85 131.90 131.85 131.90 1.2K
15:53 132.00 132.00 132.00 132.00 0.2K
15:54 132.00 132.00 132.00 132.00 0.2K
15:55 131.75 131.75 131.70 131.70 0.6K
15:56 131.60 131.60 131.60 131.60 0.0K
15:59 130.45 130.60 130.25 130.25 4.4K
16:00 130.10 131.20 130.10 131.20 1.6K
16:01 131.50 131.50 131.50 131.50 0.3K
16:02 130.80 130.80 130.80 130.80 0.0K
16:03 130.80 131.15 130.80 131.15 1.6K
16:06 130.95 131.30 130.95 131.00 0.3K
16:10 131.00 131.00 131.00 131.00 0.1K
16:11 131.40 131.50 131.40 131.50 0.6K
16:12 131.75 131.80 131.75 131.80 1.0K
16:14 131.75 131.75 131.75 131.75 0.2K
16:16 131.75 131.75 131.75 131.75 0.3K
16:18 131.80 131.80 131.80 131.80 0.0K
16:19 131.80 131.80 131.75 131.75 1.0K
16:25 131.60 131.60 131.60 131.60 0.1K
16:27 131.15 131.15 131.15 131.15 0.0K
16:35 131.25 131.25 131.25 131.25 0.1K
16:36 131.25 131.25 131.25 131.25 0.6K
16:38 131.40 131.40 131.40 131.40 0.3K
16:39 131.40 131.40 131.40 131.40 0.1K
16:40 131.40 131.40 131.40 131.40 0.2K
16:41 131.40 131.40 131.40 131.40 0.2K
16:43 131.40 131.40 131.40 131.40 0.0K
16:44 131.40 131.40 131.40 131.40 0.1K
16:45 131.40 131.40 131.40 131.40 0.0K
16:46 131.40 131.40 131.25 131.25 0.8K
16:53 131.45 131.55 131.45 131.55 0.8K
16:54 131.55 131.55 131.55 131.55 0.2K
16:55 131.40 131.40 131.40 131.40 0.8K
16:56 131.40 131.40 131.40 131.40 0.0K
16:59 131.30 131.30 131.30 131.30 0.6K
17:00 131.00 131.00 131.00 131.00 0.2K
17:02 131.00 131.00 131.00 131.00 0.0K
17:03 131.05 131.05 131.05 131.05 0.2K
17:05 130.95 130.95 130.95 130.95 0.0K
17:06 130.90 130.90 130.75 130.75 1.1K
17:07 130.65 130.65 130.50 130.50 0.1K
17:09 130.65 130.65 130.65 130.65 0.0K
17:10 130.50 130.50 130.50 130.50 0.0K
17:11 130.50 130.65 130.50 130.65 0.3K
17:12 130.65 130.65 130.40 130.40 0.1K
17:13 130.25 130.25 130.25 130.25 0.2K
17:14 130.25 130.25 130.25 130.25 0.1K
17:15 130.20 130.30 130.05 130.30 3.4K
17:16 130.25 130.45 130.20 130.20 0.0K
17:17 130.40 130.40 130.40 130.40 0.0K
17:18 130.35 130.40 130.35 130.40 0.2K
17:19 130.20 130.40 130.20 130.40 0.2K
17:20 130.50 130.60 130.50 130.60 1.0K
17:21 130.40 130.40 130.30 130.30 0.4K
17:22 130.20 130.60 130.20 130.60 1.9K
17:23 130.65 130.65 130.65 130.65 0.0K
17:24 130.70 130.70 130.55 130.55 0.1K
17:29 130.15 130.15 130.15 130.15 0.0K
17:30 130.15 130.15 130.15 130.15 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available