Yubico AB (STO:YUBICO)
Sweden
· Delayed Price · Currency is SEK 40.10
-0.16 (-0.40%)
Apr 29, 2026, 11:12 AM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.44 | 40.96 | 39.60 | 40.26 | 40.26 | 0.15% | 173,008 |
| Apr 27, 2026 | 40.78 | 41.40 | 40.04 | 40.20 | 40.20 | -1.23% | 168,467 |
| Apr 24, 2026 | 41.76 | 42.00 | 40.30 | 40.70 | 40.70 | -2.82% | 300,593 |
| Apr 23, 2026 | 42.62 | 43.62 | 40.90 | 41.88 | 41.88 | -2.79% | 230,027 |
| Apr 22, 2026 | 43.68 | 43.76 | 42.36 | 43.08 | 43.08 | -0.60% | 232,360 |
| Apr 21, 2026 | 41.72 | 44.16 | 41.50 | 43.34 | 43.34 | 3.83% | 212,455 |
| Apr 20, 2026 | 42.00 | 42.72 | 40.42 | 41.74 | 41.74 | -2.57% | 373,342 |
| Apr 17, 2026 | 40.88 | 44.58 | 40.52 | 42.84 | 42.84 | 4.90% | 612,132 |
| Apr 16, 2026 | 40.00 | 41.34 | 39.14 | 40.84 | 40.84 | 1.95% | 311,241 |
| Apr 15, 2026 | 38.22 | 40.64 | 37.52 | 40.06 | 40.06 | 5.76% | 536,068 |
| Apr 14, 2026 | 36.14 | 38.48 | 35.84 | 37.88 | 37.88 | 5.99% | 515,060 |
| Apr 13, 2026 | 34.80 | 36.98 | 33.74 | 35.74 | 35.74 | 2.35% | 815,637 |
| Apr 10, 2026 | 34.42 | 35.32 | 33.94 | 34.92 | 34.92 | 2.89% | 472,868 |
| Apr 9, 2026 | 34.30 | 34.62 | 32.62 | 33.94 | 33.94 | -1.22% | 524,926 |
| Apr 8, 2026 | 33.94 | 35.70 | 33.80 | 34.36 | 34.36 | 6.25% | 761,990 |
| Apr 7, 2026 | 35.52 | 35.74 | 32.24 | 32.34 | 32.34 | -7.63% | 675,542 |
| Apr 2, 2026 | 37.29 | 37.29 | 34.84 | 35.01 | 35.01 | -6.11% | 249,460 |
| Apr 1, 2026 | 35.99 | 37.34 | 35.25 | 37.29 | 37.29 | 7.03% | 481,237 |
| Mar 31, 2026 | 32.25 | 35.80 | 32.25 | 34.84 | 34.84 | 8.06% | 1,116,887 |
| Mar 30, 2026 | 33.30 | 33.30 | 30.79 | 32.24 | 32.24 | -1.53% | 1,158,178 |
| Mar 27, 2026 | 32.00 | 33.90 | 29.55 | 32.74 | 32.74 | 6.37% | 3,037,887 |
| Mar 26, 2026 | 44.99 | 46.15 | 30.78 | 30.78 | 30.78 | -31.62% | 1,034,129 |
| Mar 25, 2026 | 45.17 | 46.51 | 44.86 | 45.01 | 45.01 | 0.60% | 279,152 |
| Mar 24, 2026 | 47.20 | 47.20 | 44.11 | 44.74 | 44.74 | -3.29% | 325,987 |
| Mar 23, 2026 | 44.97 | 47.30 | 44.20 | 46.26 | 46.26 | 1.18% | 192,529 |
| Mar 20, 2026 | 46.81 | 46.98 | 45.47 | 45.72 | 45.72 | -0.97% | 244,527 |
| Mar 19, 2026 | 45.26 | 46.56 | 44.48 | 46.17 | 46.17 | 1.61% | 219,278 |
| Mar 18, 2026 | 48.91 | 48.91 | 44.70 | 45.44 | 45.44 | -5.88% | 370,195 |
| Mar 17, 2026 | 48.41 | 48.75 | 47.50 | 48.28 | 48.28 | -0.60% | 163,190 |
| Mar 16, 2026 | 49.51 | 49.61 | 47.90 | 48.57 | 48.57 | -0.82% | 145,005 |
| Mar 13, 2026 | 48.59 | 49.61 | 47.80 | 48.97 | 48.97 | 0.68% | 162,782 |
| Mar 12, 2026 | 48.42 | 49.62 | 48.13 | 48.64 | 48.64 | 0.39% | 180,948 |
| Mar 11, 2026 | 48.61 | 49.84 | 47.70 | 48.45 | 48.45 | 0.31% | 259,999 |
| Mar 10, 2026 | 49.01 | 50.30 | 48.06 | 48.30 | 48.30 | 0.52% | 226,691 |
| Mar 9, 2026 | 49.63 | 49.63 | 48.05 | 48.05 | 48.05 | -3.13% | 261,256 |
| Mar 6, 2026 | 51.04 | 51.98 | 49.40 | 49.60 | 49.60 | -2.52% | 255,070 |
| 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 |