Nasdaq Stockholm · YUBICO · stock
Yubico AB (YUBICO) stock price history
Every Nasdaq Stockholm trading session of Yubico AB from Mar 25, 2021 to Sep 28, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YUBICO adjusted close, 2021 to 2026
- SEK 319.50
- All time high, 2024
- SEK 136.40
- 52 week high, SEK 29.55 low
- 1,386
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
YUBICO key facts
- Yubico AB (YUBICO) closed at SEK 103.50 on Sep 28, 2026 on Nasdaq Stockholm.
- YUBICO's all time high close is SEK 319.50, set on Aug 23, 2024; its all time low close is SEK 30.78 on Mar 26, 2026.
- YUBICO's 52 week range is SEK 29.55 to SEK 136.40.
- YUBICO returned -20.6% over the year to Sep 28, 2026 and +2.3% over five years.
- Since Mar 25, 2021 YUBICO returned +1%, +0.2% a year compounded.
- YUBICO's deepest drawdown was -90.4% from Aug 23, 2024 to Mar 26, 2026.
- DataCedar holds 1,386 daily sessions of YUBICO history from Mar 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YUBICO price chart, 2021 to 2026
YUBICO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.9% |
| 3 months | +80.5% |
| 6 months | +216.1% |
| Year to date | +35.4% |
| 1 year | -20.6% |
| 3 years | -11.2% |
| 5 years | +2.3% |
| 10 years | n/a |
| Since Mar 25, 2021 | +1.4% |
| Compound annual growth, 5.5 years | +0.2% |
YUBICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 319.50 on Aug 23, 2024
- All time low close
- SEK 30.78 on Mar 26, 2026
- 52 week high
- SEK 136.40 on Sep 30, 2025
- 52 week low
- SEK 29.55 on Mar 27, 2026
- Deepest drawdown
- -90.4% from Aug 23, 2024 to Mar 26, 2026, not yet recovered
- Best single session
- +35.4% on Aug 6, 2026
- Worst single session
- -31.6% on Mar 26, 2026
- Volatility, 1 year annualised
- 77.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +85%
- Worst calendar year
- 2025, -69%
YUBICO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 77.02 | SEK 107.60 | SEK 29.55 | SEK 103.50 | +35.4% | 73M | 186 |
| 2025 | SEK 243.50 | SEK 267.00 | SEK 74.22 | SEK 76.42 | -68.6% | 60.9M | 249 |
| 2024 | SEK 135.00 | SEK 319.50 | SEK 124.80 | SEK 243.00 | +85.5% | 63.3M | 251 |
| 2023 | SEK 94.80 | SEK 138.40 | SEK 93.00 | SEK 131.00 | +38.3% | 12.1M | 251 |
| 2022 | SEK 101.10 | SEK 104.00 | SEK 89.00 | SEK 94.70 | -6.3% | 4.9M | 253 |
| 2021 | SEK 107.00 | SEK 112.00 | SEK 98.80 | SEK 101.10 | n/a | 12.4M | 196 |
YUBICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 103.50 | +17.1% |
| August 2026 | SEK 88.35 | +39.2% |
| July 2026 | SEK 63.45 | +7.6% |
| June 2026 | SEK 58.95 | -4.0% |
| May 2026 | SEK 61.40 | +43.9% |
| April 2026 | SEK 42.68 | +22.5% |
| March 2026 | SEK 34.84 | -31.8% |
| February 2026 | SEK 51.06 | -23.0% |
| January 2026 | SEK 66.32 | -13.2% |
| December 2025 | SEK 76.42 | -14.4% |
| November 2025 | SEK 89.24 | -7.5% |
| October 2025 | SEK 96.48 | -28.8% |
About the YUBICO data
Daily bars. 1,386 sessions from Mar 25, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YUBICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
YUBICO share price history
