Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	1.375	1.380	1.340	1.340	1.313	35,245
2024-05-21	1.395	1.405	1.380	1.400	1.372	18,536
2024-05-20	1.400	1.415	1.375	1.380	1.352	11,710
2024-05-17	1.420	1.420	1.365	1.400	1.372	22,038
2024-05-16	1.410	1.430	1.365	1.390	1.362	37,154
2024-05-15	1.395	1.430	1.390	1.390	1.362	36,668
2024-05-14	1.440	1.440	1.380	1.415	1.387	16,448
2024-05-13	1.430	1.430	1.380	1.410	1.382	32,416
2024-05-10	1.450	1.475	1.425	1.435	1.406	108,560
2024-05-09	1.405	1.465	1.405	1.435	1.406	303,221
2024-05-08	1.320	1.360	1.320	1.355	1.328	60,163
2024-05-02	1.315	1.315	1.270	1.310	1.284	15,853
2024-04-30	1.275	1.320	1.240	1.305	1.279	66,728
2024-04-29	1.285	1.290	1.240	1.265	1.240	19,028
2024-04-26	1.285	1.285	1.230	1.280	1.254	33,117
2024-04-25	1.225	1.275	1.200	1.260	1.235	52,189
2024-04-24	1.240	1.240	1.205	1.225	1.200	6,736
2024-04-23	1.225	1.240	1.200	1.220	1.195	17,132
2024-04-22	1.200	1.220	1.170	1.215	1.191	21,421
2024-04-19	1.160	1.180	1.140	1.170	1.146	15,621
2024-04-18	1.150	1.165	1.140	1.155	1.132	15,476
2024-04-17	1.145	1.175	1.130	1.150	1.127	36,209
2024-04-16	1.125	1.130	1.080	1.125	1.102	57,467
2024-04-15	1.110	1.155	1.110	1.150	1.127	63,941
2024-04-12	1.235	1.235	1.155	1.175	1.151	38,756
2024-04-11	1.225	1.225	1.190	1.200	1.176	16,828
2024-04-10	1.235	1.235	1.185	1.210	1.186	32,256
2024-04-09	1.230	1.230	1.195	1.220	1.195	13,818
2024-04-08	1.200	1.220	1.180	1.220	1.195	5,730
2024-04-05	1.180	1.200	1.145	1.200	1.176	33,201
2024-04-04	1.230	1.230	1.175	1.205	1.181	27,534
2024-04-03	1.170	1.205	1.170	1.200	1.176	7,660
2024-04-02	1.220	1.230	1.190	1.200	1.176	21,421
2024-03-28	1.255	1.275	1.240	1.245	1.220	29,409
2024-03-27	1.210	1.260	1.210	1.245	1.220	38,637
2024-03-26	1.200	1.220	1.175	1.210	1.186	15,971
2024-03-22	1.245	1.245	1.200	1.200	1.176	19,833
2024-03-21	1.225	1.250	1.220	1.225	1.200	18,672
2024-03-20	1.235	1.235	1.210	1.225	1.200	2,613
2024-03-19	1.235	1.240	1.210	1.220	1.195	19,408
2024-03-15	1.230	1.245	1.225	1.240	1.215	7,923
2024-03-14	1.245	1.245	1.210	1.230	1.205	6,903
2024-03-13	1.205	1.245	1.205	1.230	1.205	6,202
2024-03-12	1.195	1.230	1.190	1.210	1.186	25,105
2024-03-11	1.255	1.260	1.215	1.220	1.195	42,509
2024-03-08	1.230	1.255	1.230	1.245	1.220	15,812
2024-03-07	1.250	1.250	1.220	1.230	1.205	22,676
2024-03-06	1.225	1.265	1.225	1.260	1.235	22,873
2024-03-05	1.270	1.275	1.240	1.245	1.220	18,400
2024-03-04	1.255	1.270	1.240	1.250	1.225	16,475
2024-03-01	1.265	1.290	1.245	1.265	1.240	21,764
2024-02-29	1.240	1.285	1.235	1.240	1.215	58,617
2024-02-28	1.230	1.260	1.195	1.260	1.235	54,708
2024-02-27	1.240	1.255	1.235	1.235	1.210	6,639
2024-02-26	1.245	1.260	1.240	1.255	1.230	6,765
2024-02-23	1.265	1.275	1.240	1.265	1.240	32,883
2024-02-22	1.285	1.285	1.260	1.280	1.254	8,089
2024-02-21	1.260	1.290	1.260	1.280	1.254	8,617
2024-02-20	1.260	1.285	1.260	1.280	1.254	12,393
2024-02-19	1.290	1.290	1.250	1.270	1.244	13,703

← NewerPage 11 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.