Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 131.40
-3.70 (-2.74%)
Aug 1, 2025, 5:29 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 142.00 | 142.00 | 138.00 | 138.50 | 138.50 | -2.43% | 300,798 |
| Jun 11, 2025 | 144.95 | 144.95 | 140.30 | 141.95 | 141.95 | -2.10% | 285,992 |
| Jun 10, 2025 | 145.60 | 146.60 | 144.00 | 145.00 | 145.00 | 0.24% | 117,600 |
| Jun 9, 2025 | 149.00 | 150.00 | 144.65 | 144.65 | 144.65 | -2.43% | 157,787 |
| Jun 5, 2025 | 145.15 | 149.50 | 143.75 | 148.25 | 148.25 | 2.10% | 158,371 |
| Jun 4, 2025 | 145.25 | 148.00 | 144.20 | 145.20 | 145.20 | -0.10% | 233,314 |
| Jun 3, 2025 | 145.05 | 146.85 | 142.75 | 145.35 | 145.35 | -3.10% | 217,823 |
| Jun 2, 2025 | 149.45 | 150.00 | 144.00 | 150.00 | 150.00 | -2.85% | 676,604 |
| May 30, 2025 | 140.80 | 154.40 | 139.80 | 154.40 | 154.40 | 9.19% | 1,034,445 |
| May 28, 2025 | 144.45 | 144.45 | 141.30 | 141.40 | 141.40 | -1.74% | 62,366 |
| May 27, 2025 | 144.85 | 145.20 | 141.60 | 143.90 | 143.90 | -0.62% | 219,324 |
| May 26, 2025 | 142.00 | 145.00 | 140.15 | 144.80 | 144.80 | 4.93% | 175,476 |
| May 23, 2025 | 142.60 | 144.90 | 135.85 | 138.00 | 138.00 | -2.47% | 262,119 |
| May 22, 2025 | 145.55 | 146.00 | 140.30 | 141.50 | 141.50 | -3.15% | 201,093 |
| May 21, 2025 | 152.55 | 152.55 | 146.00 | 146.10 | 146.10 | -3.91% | 242,303 |