Yubico AB (STO:YUBICO)
Sweden
· Delayed Price · Currency is SEK 82.06
+0.44 (0.54%)
At close: Dec 5, 2025
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 203,586 |
| 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 |
| Oct 9, 2025 | 125.00 | 126.60 | 123.65 | 123.65 | 123.65 | -1.12% | 208,959 |
| Oct 8, 2025 | 127.05 | 129.65 | 124.35 | 125.05 | 125.05 | -1.54% | 184,652 |
| Oct 7, 2025 | 130.65 | 131.00 | 127.00 | 127.00 | 127.00 | -2.61% | 136,588 |
| Oct 6, 2025 | 132.05 | 132.05 | 129.50 | 130.40 | 130.40 | -1.21% | 132,774 |
| 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 | -0.55% | 86,869 |
| Jul 29, 2025 | 140.80 | 141.50 | 135.00 | 135.80 | 135.80 | -3.59% | 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 |