Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 132.00
+0.95 (0.72%)
Oct 3, 2025, 5:29 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 131.05 | 132.50 | 130.55 | 132.00 | 132.00 | 0.72% | 120,398 |
| Oct 2, 2025 | 132.65 | 135.50 | 130.90 | 131.05 | 131.05 | -0.34% | 111,135 |
| Oct 1, 2025 | 135.35 | 135.35 | 130.90 | 131.50 | 131.50 | -2.95% | 131,434 |
| Sep 30, 2025 | 131.25 | 136.40 | 129.80 | 135.50 | 135.50 | 3.08% | 176,485 |
| Sep 29, 2025 | 132.40 | 132.70 | 129.25 | 131.45 | 131.45 | 0.84% | 58,516 |
| Sep 26, 2025 | 130.00 | 131.00 | 128.20 | 130.35 | 130.35 | 0.81% | 80,975 |
| Sep 25, 2025 | 130.20 | 130.90 | 127.80 | 129.30 | 129.30 | -0.73% | 75,443 |
| Sep 24, 2025 | 130.05 | 130.80 | 129.20 | 130.25 | 130.25 | 0.08% | 54,478 |
| Sep 23, 2025 | 130.75 | 131.90 | 129.45 | 130.15 | 130.15 | -0.19% | 81,994 |
| Sep 22, 2025 | 130.05 | 131.20 | 129.00 | 130.40 | 130.40 | - | 76,336 |
| Sep 19, 2025 | 133.55 | 133.55 | 130.20 | 130.40 | 130.40 | -2.36% | 110,284 |
| Sep 18, 2025 | 129.90 | 133.70 | 129.55 | 133.55 | 133.55 | 3.01% | 116,987 |
| Sep 17, 2025 | 128.25 | 131.40 | 127.85 | 129.65 | 129.65 | 4.73% | 320,026 |
| Sep 16, 2025 | 125.15 | 126.40 | 123.30 | 123.80 | 123.80 | -1.08% | 94,817 |
| Sep 15, 2025 | 125.85 | 128.45 | 124.70 | 125.15 | 125.15 | -0.56% | 88,699 |
| Sep 12, 2025 | 126.35 | 129.00 | 125.50 | 125.85 | 125.85 | -0.04% | 110,280 |
| Sep 11, 2025 | 127.35 | 127.35 | 124.95 | 125.90 | 125.90 | -1.06% | 121,122 |
| Sep 10, 2025 | 129.65 | 131.25 | 127.25 | 127.25 | 127.25 | -1.62% | 104,565 |
| Sep 9, 2025 | 127.10 | 132.40 | 127.10 | 129.35 | 129.35 | 0.94% | 155,433 |
| Sep 8, 2025 | 131.90 | 133.40 | 127.50 | 128.15 | 128.15 | -2.70% | 128,729 |
| Sep 5, 2025 | 130.05 | 133.40 | 128.50 | 131.70 | 131.70 | 1.86% | 144,304 |
| Sep 4, 2025 | 132.95 | 133.45 | 128.70 | 129.30 | 129.30 | -2.78% | 156,545 |
| Sep 3, 2025 | 130.00 | 133.00 | 129.95 | 133.00 | 133.00 | 2.19% | 163,206 |
| Sep 2, 2025 | 134.10 | 136.70 | 130.05 | 130.15 | 130.15 | -3.31% | 168,087 |
| Sep 1, 2025 | 135.20 | 137.25 | 134.05 | 134.60 | 134.60 | -1.46% | 92,679 |
| Aug 29, 2025 | 135.60 | 138.75 | 135.00 | 136.60 | 136.60 | 0.70% | 109,452 |
| Aug 28, 2025 | 136.10 | 138.90 | 134.60 | 135.65 | 135.65 | -0.22% | 135,504 |
| Aug 27, 2025 | 142.10 | 142.90 | 135.00 | 135.95 | 135.95 | -3.79% | 145,168 |
| Aug 26, 2025 | 145.20 | 145.85 | 140.15 | 141.30 | 141.30 | -2.55% | 233,084 |
| Aug 25, 2025 | 143.40 | 147.90 | 143.40 | 145.00 | 145.00 | 3.20% | 300,304 |
| 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 |