Unibios Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.775	1.810	1.730	1.735	1.700	44,625
2024-08-14	1.720	1.775	1.720	1.760	1.725	69,186
2024-08-13	1.730	1.740	1.680	1.720	1.685	36,043
2024-08-12	1.655	1.720	1.655	1.700	1.666	73,739
2024-08-09	1.670	1.695	1.610	1.630	1.597	31,570
2024-08-08	1.680	1.680	1.620	1.650	1.617	53,910
2024-08-07	1.600	1.720	1.600	1.680	1.646	151,946
2024-08-06	1.400	1.640	1.400	1.605	1.573	203,680
2024-08-05	1.400	1.460	1.320	1.420	1.391	145,054
2024-08-02	1.465	1.510	1.430	1.450	1.421	154,597
2024-08-01	1.485	1.485	1.430	1.455	1.426	27,190
2024-07-31	1.480	1.495	1.445	1.470	1.440	22,934
2024-07-30	1.450	1.500	1.450	1.475	1.445	85,828
2024-07-29	1.400	1.465	1.390	1.450	1.421	40,490
2024-07-26	1.395	1.425	1.390	1.400	1.372	20,790
2024-07-25	1.410	1.430	1.360	1.415	1.387	36,031
2024-07-24	1.410	1.420	1.370	1.390	1.362	33,062
2024-07-23	1.385	1.460	1.385	1.420	1.391	108,907
2024-07-22	1.330	1.385	1.290	1.385	1.357	46,109
2024-07-19	1.310	1.325	1.285	1.320	1.293	3,996
2024-07-18	1.300	1.300	1.275	1.300	1.274	1,707
2024-07-17	1.280	1.305	1.280	1.300	1.274	4,265
2024-07-16	1.305	1.305	1.280	1.300	1.274	1,687
2024-07-15	1.290	1.305	1.290	1.290	1.264	8,648
2024-07-12	1.300	1.325	1.260	1.290	1.264	24,065
2024-07-11	1.335	1.335	1.270	1.280	1.254	9,728
2024-07-10	1.295	1.320	1.290	1.300	1.274	8,805
2024-07-09	1.315	1.315	1.270	1.295	1.269	12,209
2024-07-08	1.280	1.315	1.270	1.270	1.244	10,947
2024-07-05	1.290	1.290	1.275	1.285	1.259	4,230
2024-07-04	1.300	1.310	1.270	1.290	1.264	7,944
2024-07-03	1.310	1.310	1.270	1.295	1.269	9,078
2024-07-02	1.280	1.300	1.255	1.290	1.264	12,875
2024-07-01	1.300	1.300	1.260	1.280	1.254	12,237
2024-06-28	1.250	1.300	1.250	1.260	1.235	13,891
2024-06-27	1.255	1.270	1.250	1.270	1.244	6,422
2024-06-26	1.300	1.300	1.245	1.250	1.225	12,450
2024-06-25	1.240	1.325	1.240	1.300	1.274	14,739
2024-06-21	1.290	1.290	1.240	1.270	1.244	11,035
2024-06-20	1.265	1.295	1.250	1.270	1.244	38,571
2024-06-19	1.300	1.300	1.260	1.265	1.240	13,691
2024-06-18	1.280	1.310	1.280	1.280	1.254	5,900
2024-06-17	1.320	1.325	1.280	1.290	1.264	11,937
2024-06-14	1.310	1.330	1.270	1.320	1.293	37,677
2024-06-13	1.310	1.370	1.310	1.345	1.318	10,294
2024-06-12	1.350	1.350	1.305	1.340	1.313	7,389
2024-06-11	1.340	1.340	1.330	1.330	1.303	1,800
2024-06-10	1.300	1.370	1.300	1.340	1.313	7,064
2024-06-07	1.315	1.330	1.315	1.330	1.303	2,030
2024-06-06	1.330	1.375	1.310	1.330	1.303	13,294
2024-06-05	1.325	1.330	1.300	1.320	1.293	9,488
2024-06-04	1.310	1.330	1.290	1.330	1.303	7,891
2024-06-03	1.355	1.355	1.310	1.340	1.313	13,620
2024-05-31	1.335	1.340	1.285	1.325	1.298	25,940
2024-05-30	1.345	1.345	1.300	1.320	1.293	9,027
2024-05-29	1.315	1.325	1.270	1.325	1.298	25,365
2024-05-28	1.365	1.365	1.315	1.315	1.289	15,420
2024-05-27	1.360	1.365	1.320	1.350	1.323	7,460
2024-05-24	1.365	1.365	1.320	1.350	1.323	2,767
2024-05-23	1.360	1.360	1.330	1.340	1.313	20,388

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.0250 EUR
2024-09-12	0.0200 EUR
2023-12-04	0.0120 EUR
2022-11-30	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.