Yubico AB (STO:YUBICO)
Sweden
· Delayed Price · Currency is SEK 49.60
-1.28 (-2.52%)
At close: Mar 6, 2026
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.04 | 51.98 | 49.40 | 49.60 | 49.60 | -2.52% | 252,872 |
| Mar 5, 2026 | 49.96 | 51.60 | 49.37 | 50.88 | 50.88 | 2.03% | 190,597 |
| Mar 4, 2026 | 50.68 | 50.76 | 49.60 | 49.87 | 49.87 | -1.29% | 200,295 |
| Mar 3, 2026 | 50.32 | 51.00 | 49.41 | 50.52 | 50.52 | -0.04% | 246,369 |
| Mar 2, 2026 | 50.88 | 51.72 | 49.22 | 50.54 | 50.54 | -1.02% | 213,519 |
| Feb 27, 2026 | 52.24 | 52.58 | 50.42 | 51.06 | 51.06 | -2.15% | 333,882 |
| Feb 26, 2026 | 50.52 | 52.82 | 50.52 | 52.18 | 52.18 | 3.94% | 351,203 |
| Feb 25, 2026 | 50.02 | 51.32 | 49.52 | 50.20 | 50.20 | 0.80% | 201,568 |
| Feb 24, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | -2.81% | 295,024 |
| Feb 23, 2026 | 52.44 | 53.32 | 51.24 | 51.24 | 51.24 | -2.51% | 199,270 |
| Feb 20, 2026 | 52.20 | 52.88 | 51.40 | 52.56 | 52.56 | 0.65% | 521,237 |
| Feb 19, 2026 | 51.08 | 54.50 | 50.52 | 52.22 | 52.22 | 2.63% | 604,798 |
| Feb 18, 2026 | 50.54 | 51.40 | 49.93 | 50.88 | 50.88 | 0.59% | 666,100 |
| Feb 17, 2026 | 52.62 | 52.62 | 50.10 | 50.58 | 50.58 | -3.88% | 423,094 |
| Feb 16, 2026 | 53.92 | 54.44 | 52.28 | 52.62 | 52.62 | -2.70% | 227,504 |
| Feb 13, 2026 | 52.72 | 55.32 | 52.16 | 54.08 | 54.08 | 2.70% | 941,580 |
| Feb 12, 2026 | 57.00 | 58.28 | 52.38 | 52.66 | 52.66 | -17.51% | 2,454,821 |
| Feb 11, 2026 | 66.90 | 66.90 | 62.80 | 63.84 | 63.84 | -4.57% | 321,586 |
| Feb 10, 2026 | 62.02 | 67.30 | 61.56 | 66.90 | 66.90 | 8.25% | 277,553 |
| Feb 9, 2026 | 61.56 | 62.30 | 61.46 | 61.80 | 61.80 | 0.65% | 139,840 |
| Feb 6, 2026 | 61.94 | 61.94 | 60.64 | 61.40 | 61.40 | -0.90% | 220,016 |
| Feb 5, 2026 | 62.80 | 63.64 | 61.52 | 61.96 | 61.96 | -2.36% | 199,665 |
| Feb 4, 2026 | 63.74 | 64.36 | 62.72 | 63.46 | 63.46 | -0.72% | 222,974 |
| Feb 3, 2026 | 65.22 | 66.30 | 63.80 | 63.92 | 63.92 | -2.11% | 197,364 |
| Feb 2, 2026 | 66.02 | 66.16 | 64.80 | 65.30 | 65.30 | -1.54% | 209,834 |
| Jan 30, 2026 | 66.84 | 67.74 | 65.08 | 66.32 | 66.32 | 0.33% | 156,295 |
| Jan 29, 2026 | 68.48 | 68.48 | 66.10 | 66.10 | 66.10 | -3.45% | 243,694 |
| Jan 28, 2026 | 68.86 | 68.96 | 67.50 | 68.46 | 68.46 | -0.55% | 170,194 |
| Jan 27, 2026 | 68.72 | 69.48 | 68.20 | 68.84 | 68.84 | 1.00% | 92,137 |
| Jan 26, 2026 | 68.50 | 68.66 | 67.50 | 68.16 | 68.16 | -1.36% | 124,679 |
| Jan 23, 2026 | 71.48 | 71.48 | 69.06 | 69.10 | 69.10 | -3.11% | 186,893 |
| Jan 22, 2026 | 70.02 | 72.00 | 70.02 | 71.32 | 71.32 | 2.41% | 141,933 |
| Jan 21, 2026 | 68.72 | 70.30 | 67.84 | 69.64 | 69.64 | 1.07% | 236,770 |
| Jan 20, 2026 | 70.34 | 70.36 | 67.50 | 68.90 | 68.90 | -2.68% | 326,866 |
| Jan 19, 2026 | 72.98 | 72.98 | 69.54 | 70.80 | 70.80 | -3.93% | 243,410 |
| Jan 16, 2026 | 75.80 | 76.44 | 73.70 | 73.70 | 73.70 | -2.67% | 179,030 |
| Jan 15, 2026 | 74.98 | 76.48 | 74.60 | 75.72 | 75.72 | 1.77% | 192,377 |
| Jan 14, 2026 | 76.62 | 80.50 | 74.00 | 74.40 | 74.40 | -2.11% | 425,421 |
| Jan 13, 2026 | 70.94 | 79.54 | 70.06 | 76.00 | 76.00 | 7.10% | 768,196 |
| Jan 12, 2026 | 69.80 | 70.96 | 69.56 | 70.96 | 70.96 | 2.07% | 129,967 |
| Jan 9, 2026 | 70.02 | 70.44 | 68.26 | 69.52 | 69.52 | -1.28% | 282,462 |
| Jan 8, 2026 | 70.98 | 72.14 | 70.42 | 70.42 | 70.42 | -1.12% | 154,501 |
| Jan 7, 2026 | 70.50 | 71.50 | 69.16 | 71.22 | 71.22 | -1.06% | 579,761 |
| Jan 5, 2026 | 72.60 | 73.60 | 71.94 | 71.98 | 71.98 | -1.40% | 212,527 |
| Jan 2, 2026 | 77.02 | 77.02 | 72.90 | 73.00 | 73.00 | -4.48% | 304,182 |
| Dec 30, 2025 | 76.86 | 77.32 | 75.70 | 76.42 | 76.42 | -0.75% | 289,202 |
| Dec 29, 2025 | 76.94 | 77.72 | 76.00 | 77.00 | 77.00 | 0.13% | 246,410 |
| Dec 23, 2025 | 76.72 | 77.00 | 75.50 | 76.90 | 76.90 | 0.13% | 263,504 |
| Dec 22, 2025 | 76.48 | 77.50 | 76.18 | 76.80 | 76.80 | 0.63% | 205,659 |
| Dec 19, 2025 | 77.02 | 77.50 | 74.98 | 76.32 | 76.32 | -0.47% | 344,716 |
| Dec 18, 2025 | 77.76 | 78.10 | 74.22 | 76.68 | 76.68 | -1.34% | 598,844 |
| Dec 17, 2025 | 81.70 | 84.00 | 77.70 | 77.72 | 77.72 | -5.08% | 782,417 |
| Dec 16, 2025 | 81.46 | 82.40 | 80.32 | 81.88 | 81.88 | -0.66% | 306,155 |
| Dec 15, 2025 | 80.24 | 82.58 | 79.44 | 82.42 | 82.42 | 2.59% | 316,247 |
| Dec 12, 2025 | 79.04 | 81.56 | 78.50 | 80.34 | 80.34 | 2.66% | 275,557 |
| Dec 11, 2025 | 76.62 | 79.52 | 76.00 | 78.26 | 78.26 | 1.61% | 178,213 |
| Dec 10, 2025 | 77.02 | 78.44 | 76.56 | 77.02 | 77.02 | 0.03% | 224,614 |
| Dec 9, 2025 | 77.92 | 78.62 | 76.94 | 77.00 | 77.00 | -0.57% | 221,786 |
| Dec 8, 2025 | 80.20 | 80.56 | 77.44 | 77.44 | 77.44 | -5.63% | 295,707 |
| Dec 5, 2025 | 81.42 | 83.00 | 81.20 | 82.06 | 82.06 | 0.54% | 133,475 |
| Dec 4, 2025 | 80.86 | 81.62 | 78.80 | 81.62 | 81.62 | 1.01% | 394,487 |
| Dec 3, 2025 | 83.68 | 84.18 | 80.80 | 80.80 | 80.80 | -3.46% | 267,888 |
| Dec 2, 2025 | 85.02 | 85.06 | 83.54 | 83.70 | 83.70 | -2.22% | 206,431 |
| Dec 1, 2025 | 89.26 | 89.26 | 85.00 | 85.60 | 85.60 | -4.08% | 262,598 |
| Nov 28, 2025 | 90.58 | 90.66 | 88.62 | 89.24 | 89.24 | -1.46% | 435,782 |
| Nov 27, 2025 | 91.02 | 91.42 | 89.64 | 90.56 | 90.56 | -0.26% | 112,162 |
| Nov 26, 2025 | 93.38 | 93.72 | 90.60 | 90.80 | 90.80 | -2.76% | 138,440 |
| Nov 25, 2025 | 90.32 | 93.60 | 89.40 | 93.38 | 93.38 | 4.15% | 216,664 |
| Nov 24, 2025 | 90.30 | 91.68 | 88.50 | 89.66 | 89.66 | -0.04% | 226,202 |
| Nov 21, 2025 | 89.86 | 92.88 | 88.00 | 89.70 | 89.70 | -1.97% | 327,967 |
| Nov 20, 2025 | 88.44 | 92.30 | 88.44 | 91.50 | 91.50 | 3.84% | 244,797 |
| Nov 19, 2025 | 88.38 | 90.32 | 87.20 | 88.12 | 88.12 | 0.62% | 97,013 |
| Nov 18, 2025 | 88.34 | 91.00 | 87.00 | 87.58 | 87.58 | 0.25% | 180,254 |
| Nov 17, 2025 | 90.44 | 92.00 | 87.16 | 87.36 | 87.36 | -0.73% | 197,553 |
| Nov 14, 2025 | 90.48 | 90.50 | 85.70 | 88.00 | 88.00 | -2.98% | 248,686 |
| Nov 13, 2025 | 96.02 | 97.94 | 89.82 | 90.70 | 90.70 | -4.95% | 298,941 |
| Nov 12, 2025 | 91.98 | 97.78 | 90.92 | 95.42 | 95.42 | 2.38% | 449,120 |
| Nov 11, 2025 | 94.62 | 95.00 | 92.50 | 93.20 | 93.20 | -1.48% | 151,881 |
| Nov 10, 2025 | 93.78 | 95.76 | 93.72 | 94.60 | 94.60 | 1.48% | 185,102 |
| Nov 7, 2025 | 94.00 | 94.12 | 90.40 | 93.22 | 93.22 | -0.96% | 183,358 |
| Nov 6, 2025 | 94.38 | 95.80 | 93.50 | 94.12 | 94.12 | 0.11% | 102,753 |
| Nov 5, 2025 | 95.72 | 95.98 | 93.18 | 94.02 | 94.02 | -2.29% | 112,514 |
| Nov 4, 2025 | 95.30 | 96.82 | 93.90 | 96.22 | 96.22 | 0.71% | 186,298 |
| Nov 3, 2025 | 97.20 | 98.20 | 93.70 | 95.54 | 95.54 | -0.97% | 197,919 |
| Oct 31, 2025 | 94.82 | 96.76 | 93.56 | 96.48 | 96.48 | 1.56% | 155,794 |
| Oct 30, 2025 | 90.96 | 95.00 | 90.96 | 95.00 | 95.00 | 4.63% | 230,833 |
| Oct 29, 2025 | 90.12 | 93.12 | 90.12 | 90.80 | 90.80 | 1.09% | 497,065 |
| Oct 28, 2025 | 88.34 | 91.52 | 87.00 | 89.82 | 89.82 | 0.72% | 548,081 |
| Oct 27, 2025 | 87.46 | 92.90 | 87.44 | 89.18 | 89.18 | 1.99% | 785,609 |
| Oct 24, 2025 | 95.52 | 95.52 | 85.00 | 87.44 | 87.44 | -26.40% | 3,220,079 |
| Oct 23, 2025 | 117.60 | 119.45 | 116.70 | 118.80 | 118.80 | 1.19% | 80,703 |
| Oct 22, 2025 | 114.10 | 118.55 | 113.05 | 117.40 | 117.40 | 2.44% | 147,922 |
| Oct 21, 2025 | 114.55 | 115.95 | 113.40 | 114.60 | 114.60 | 0.31% | 121,143 |
| Oct 20, 2025 | 113.35 | 114.85 | 112.70 | 114.25 | 114.25 | 0.75% | 157,215 |
| Oct 17, 2025 | 115.20 | 115.50 | 113.30 | 113.40 | 113.40 | -2.91% | 108,093 |
| Oct 16, 2025 | 117.35 | 118.00 | 115.40 | 116.80 | 116.80 | -0.17% | 105,319 |
| Oct 15, 2025 | 119.35 | 120.35 | 116.95 | 117.00 | 117.00 | -1.80% | 100,009 |
| Oct 14, 2025 | 121.25 | 121.25 | 117.50 | 119.15 | 119.15 | -1.69% | 174,152 |
| Oct 13, 2025 | 120.00 | 121.90 | 118.90 | 121.20 | 121.20 | 1.81% | 106,400 |
| Oct 10, 2025 | 123.90 | 124.75 | 119.05 | 119.05 | 119.05 | -3.72% | 118,687 |