Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 140.50
+3.15 (2.29%)
Aug 22, 2025, 5:29 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 140.05 | 141.00 | 138.30 | 140.50 | 140.50 | 2.29% | 183,866 |
| Aug 21, 2025 | 133.70 | 141.90 | 133.00 | 137.35 | 137.35 | 2.54% | 263,584 |
| Aug 20, 2025 | 135.45 | 136.85 | 132.20 | 133.95 | 133.95 | -2.93% | 145,526 |
| Aug 19, 2025 | 135.55 | 141.40 | 134.70 | 138.00 | 138.00 | 1.51% | 141,615 |
| Aug 18, 2025 | 134.45 | 138.95 | 134.30 | 135.95 | 135.95 | 1.38% | 169,437 |
| Aug 15, 2025 | 135.00 | 141.80 | 132.50 | 134.10 | 134.10 | -0.37% | 496,406 |
| Aug 14, 2025 | 111.00 | 140.45 | 110.15 | 134.60 | 134.60 | -0.63% | 2,137,726 |
| Aug 13, 2025 | 138.35 | 138.35 | 133.65 | 135.45 | 135.45 | -2.10% | 120,693 |
| Aug 12, 2025 | 137.90 | 140.00 | 137.05 | 138.35 | 138.35 | 0.95% | 109,552 |
| Aug 11, 2025 | 139.15 | 139.15 | 135.80 | 137.05 | 137.05 | -1.19% | 63,562 |
| Aug 8, 2025 | 135.90 | 139.45 | 135.10 | 138.70 | 138.70 | 2.10% | 87,568 |
| Aug 7, 2025 | 135.10 | 137.55 | 133.50 | 135.85 | 135.85 | 0.78% | 72,175 |
| Aug 6, 2025 | 136.50 | 138.05 | 134.15 | 134.80 | 134.80 | -1.35% | 51,665 |
| Aug 5, 2025 | 133.00 | 137.40 | 133.00 | 136.65 | 136.65 | 3.33% | 284,959 |
| Aug 4, 2025 | 131.10 | 133.05 | 130.50 | 132.25 | 132.25 | 0.65% | 41,278 |
| Aug 1, 2025 | 134.20 | 135.15 | 130.70 | 131.40 | 131.40 | -2.74% | 84,942 |
| Jul 31, 2025 | 135.05 | 137.30 | 135.05 | 135.10 | 135.10 | 0.04% | 62,915 |
| Jul 30, 2025 | 135.85 | 137.50 | 134.35 | 135.05 | 135.05 | -0.33% | 86,869 |
| Jul 29, 2025 | 140.80 | 141.50 | 135.00 | 135.50 | 135.50 | -3.80% | 126,112 |
| Jul 28, 2025 | 139.75 | 146.00 | 139.30 | 140.85 | 140.85 | 1.81% | 414,425 |
| Jul 25, 2025 | 138.90 | 139.85 | 135.50 | 138.35 | 138.35 | -0.36% | 100,945 |
| Jul 24, 2025 | 134.85 | 139.10 | 134.85 | 138.85 | 138.85 | 2.93% | 213,669 |
| Jul 23, 2025 | 133.85 | 135.50 | 133.85 | 134.90 | 134.90 | 0.90% | 55,190 |
| Jul 22, 2025 | 132.40 | 133.70 | 131.20 | 133.70 | 133.70 | 1.06% | 271,963 |
| Jul 21, 2025 | 132.45 | 133.40 | 131.05 | 132.30 | 132.30 | 0.08% | 53,394 |
| Jul 18, 2025 | 132.80 | 133.45 | 130.05 | 132.20 | 132.20 | -0.45% | 87,520 |
| Jul 17, 2025 | 132.00 | 133.60 | 131.50 | 132.80 | 132.80 | 1.37% | 58,392 |
| Jul 16, 2025 | 130.75 | 132.40 | 130.00 | 131.00 | 131.00 | -0.38% | 81,071 |
| Jul 15, 2025 | 131.60 | 133.85 | 130.90 | 131.50 | 131.50 | 0.08% | 118,630 |
| Jul 14, 2025 | 131.45 | 132.35 | 129.90 | 131.40 | 131.40 | -0.72% | 121,980 |
| Jul 11, 2025 | 135.40 | 135.70 | 132.35 | 132.35 | 132.35 | -2.36% | 107,999 |
| Jul 10, 2025 | 132.00 | 137.80 | 131.35 | 135.55 | 135.55 | 2.73% | 227,766 |
| Jul 9, 2025 | 134.85 | 134.85 | 129.10 | 131.95 | 131.95 | -4.56% | 392,832 |
| Jul 8, 2025 | 136.00 | 139.85 | 135.50 | 138.25 | 138.25 | 1.58% | 181,639 |
| Jul 7, 2025 | 138.45 | 139.70 | 135.00 | 136.10 | 136.10 | -1.77% | 91,094 |
| Jul 4, 2025 | 137.30 | 140.25 | 135.30 | 138.55 | 138.55 | 1.06% | 140,474 |
| Jul 3, 2025 | 138.95 | 138.95 | 135.65 | 137.10 | 137.10 | -1.30% | 171,791 |
| Jul 2, 2025 | 138.00 | 139.10 | 136.45 | 138.90 | 138.90 | 1.20% | 82,129 |
| Jul 1, 2025 | 136.00 | 137.80 | 134.40 | 137.25 | 137.25 | 0.77% | 106,930 |
| Jun 30, 2025 | 140.00 | 142.80 | 135.65 | 136.20 | 136.20 | -2.44% | 178,297 |
| Jun 27, 2025 | 138.55 | 142.00 | 137.35 | 139.60 | 139.60 | 2.05% | 164,971 |
| Jun 26, 2025 | 138.30 | 139.10 | 135.10 | 136.80 | 136.80 | -0.94% | 192,702 |
| Jun 25, 2025 | 137.75 | 139.90 | 133.40 | 138.10 | 138.10 | 0.95% | 287,336 |
| Jun 24, 2025 | 135.00 | 138.00 | 134.95 | 136.80 | 136.80 | 2.59% | 212,114 |
| Jun 23, 2025 | 134.05 | 134.30 | 130.85 | 133.35 | 133.35 | -0.52% | 98,743 |
| Jun 19, 2025 | 137.50 | 137.85 | 134.05 | 134.05 | 134.05 | -2.97% | 167,014 |
| Jun 18, 2025 | 138.50 | 139.70 | 136.80 | 138.15 | 138.15 | -0.40% | 76,323 |
| Jun 17, 2025 | 139.20 | 142.15 | 137.60 | 138.70 | 138.70 | -1.11% | 123,616 |
| Jun 16, 2025 | 137.50 | 143.80 | 137.05 | 140.25 | 140.25 | 2.00% | 273,727 |
| Jun 13, 2025 | 136.00 | 138.20 | 135.90 | 137.50 | 137.50 | -0.72% | 144,281 |