S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Yubico AB (PK) (YUBCF)
Yubico AB (PK) (YUBCF) Historical

YUBCF Yubico AB (PK)

23.785

-0.361 (-1.50%)

Jun 14 2024 - Closed

Delayed by 15 minutes

YUBCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	23.785	-0.36	-1.50%	23.785	23.785	23.785	288
Jun 13 2024	24.146	0.05	0.19%	24.146	24.146	24.146	20,100
Jun 12 2024	24.10	0.75	3.21%	24.10	24.10	24.10	40,047
Jun 11 2024	23.35	0.62	2.71%	23.35	23.35	23.35	49,356
Jun 10 2024	22.735	0.56	2.50%	22.735	22.735	22.735	71,655
Jun 07 2024	22.18	0.00	0.00%	22.18	22.18	22.18	3,444
Jun 06 2024	22.18	0.00	0.00%	22.18	22.18	22.18	0
Jun 05 2024	22.18	0.00	0.00%	22.18	22.18	22.18	0
Jun 04 2024	22.18	0.00	0.00%	22.18	22.18	22.18	0
Jun 03 2024	22.18	-0.12	-0.55%	22.18	22.18	22.18	4,545
May 31 2024	22.302	0.00	0.00%	22.302	22.302	22.302	0
May 30 2024	22.302	0.80	3.73%	22.302	22.302	22.302	26,182
May 29 2024	21.50	0.00	0.00%	21.50	21.50	21.50	0
May 28 2024	21.50	0.34	1.61%	21.50	21.50	21.50	63,836
May 24 2024	21.16	0.01	0.03%	21.16	21.16	21.16	32,913
May 23 2024	21.154	0.82	4.03%	21.154	21.154	21.154	91,830
May 22 2024	20.334	-0.22	-1.05%	20.49	20.49	20.334	11,204
May 21 2024	20.55	0.00	0.00%	20.55	20.55	20.55	0
May 20 2024	20.55	0.47	2.33%	20.70	20.70	18.41	16,828
May 17 2024	20.082	-0.17	-0.83%	20.082	20.082	20.082	5,215
May 16 2024	20.25	0.87	4.49%	20.25	20.25	20.25	13,750
May 15 2024	19.38	0.00	-0.02%	20.85	20.85	19.38	32,900
May 14 2024	19.384	0.60	3.22%	18.91	19.384	18.91	113,777
May 13 2024	18.78	0.00	0.00%	18.78	18.78	18.78	0
May 10 2024	18.78	0.00	0.00%	18.78	18.78	18.78	0
May 09 2024	18.78	0.00	0.00%	18.78	18.78	18.78	0
May 08 2024	18.78	0.00	0.00%	18.78	18.78	18.78	0
May 07 2024	18.78	0.00	0.00%	18.78	18.78	18.78	1,402
May 06 2024	18.78	0.85	4.72%	18.78	18.78	18.78	29,843
May 03 2024	17.934	0.82	4.82%	17.934	17.934	17.934	20,350
May 02 2024	17.11	0.63	3.82%	17.72	17.72	17.11	10,482
May 01 2024	16.48	0.00	0.00%	16.48	16.48	16.48	0
Apr 30 2024	16.48	-0.39	-2.34%	16.48	16.48	16.48	10,000
Apr 29 2024	16.8744	0.00	0.00%	16.8744	16.8744	16.8744	0
Apr 26 2024	16.8744	0.00	0.00%	16.8744	16.8744	16.8744	0
Apr 25 2024	16.8744	0.39	2.39%	17.2012	17.2012	16.827	15,800
Apr 24 2024	16.48	0.20	1.23%	16.48	16.9405	16.48	28,973
Apr 23 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
Apr 22 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
Apr 19 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
Apr 18 2024	16.28	0.18	1.12%	16.66	16.66	15.91	31,251
Apr 17 2024	16.10	-0.80	-4.71%	16.598	16.598	16.10	16,901
Apr 16 2024	16.895	0.00	0.00%	16.895	16.895	16.895	0
Apr 15 2024	16.895	0.00	0.00%	16.895	16.895	16.895	0
Apr 12 2024	16.895	-0.63	-3.60%	17.00	17.00	16.895	16,431
Apr 11 2024	17.526	0.00	0.00%	17.526	17.526	17.526	0
Apr 10 2024	17.526	0.00	0.00%	17.526	17.526	17.526	0
Apr 09 2024	17.526	0.09	0.53%	17.526	17.526	17.526	16,985
Apr 08 2024	17.434	0.00	0.00%	17.434	17.434	17.434	0
Apr 05 2024	17.434	0.00	0.00%	17.434	17.434	17.434	0
Apr 04 2024	17.434	0.00	0.00%	17.434	17.434	17.434	0
Apr 03 2024	17.434	-0.41	-2.28%	17.434	17.434	17.434	20,744
Apr 02 2024	17.84	0.00	0.00%	17.84	17.84	17.84	170
Apr 01 2024	17.84	0.00	0.00%	17.84	17.84	17.84	0
Mar 28 2024	17.84	0.00	0.00%	17.84	17.84	17.84	0
Mar 27 2024	17.84	0.59	3.42%	17.84	17.84	17.84	14,716

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions