Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.275	1.290	1.275	1.280	1.254	7,067
2024-02-15	1.320	1.320	1.255	1.280	1.254	38,456
2024-02-14	1.270	1.310	1.270	1.275	1.249	22,697
2024-02-13	1.350	1.350	1.290	1.290	1.264	22,517
2024-02-12	1.360	1.360	1.310	1.310	1.284	26,649
2024-02-09	1.320	1.380	1.320	1.380	1.352	123,986
2024-02-08	1.255	1.310	1.255	1.305	1.279	31,738
2024-02-07	1.305	1.305	1.260	1.275	1.249	16,748
2024-02-06	1.290	1.305	1.260	1.270	1.244	22,749
2024-02-05	1.280	1.305	1.255	1.270	1.244	48,612
2024-02-02	1.275	1.295	1.260	1.285	1.259	19,679
2024-02-01	1.300	1.300	1.250	1.275	1.249	28,033
2024-01-31	1.290	1.300	1.280	1.280	1.254	18,959
2024-01-30	1.280	1.285	1.255	1.280	1.254	21,713
2024-01-29	1.270	1.295	1.255	1.295	1.269	23,368
2024-01-26	1.300	1.320	1.255	1.300	1.274	26,780
2024-01-25	1.290	1.330	1.280	1.280	1.254	34,286
2024-01-24	1.325	1.325	1.295	1.310	1.284	18,828
2024-01-23	1.350	1.350	1.310	1.325	1.298	15,401
2024-01-22	1.345	1.350	1.320	1.330	1.303	34,449
2024-01-19	1.300	1.330	1.280	1.310	1.284	8,042
2024-01-18	1.245	1.325	1.245	1.300	1.274	10,037
2024-01-17	1.285	1.290	1.245	1.275	1.249	17,425
2024-01-16	1.265	1.285	1.250	1.285	1.259	13,443
2024-01-15	1.290	1.315	1.270	1.280	1.254	21,280
2024-01-12	1.300	1.315	1.280	1.315	1.289	22,537
2024-01-11	1.350	1.350	1.295	1.320	1.293	46,810
2024-01-10	1.340	1.370	1.290	1.330	1.303	51,853
2024-01-09	1.400	1.450	1.360	1.360	1.333	87,548
2024-01-08	1.390	1.410	1.375	1.405	1.377	135,276
2024-01-05	1.310	1.420	1.310	1.420	1.391	287,671
2024-01-04	1.235	1.310	1.195	1.300	1.274	122,636
2024-01-03	1.150	1.250	1.150	1.215	1.191	73,019
2024-01-02	1.115	1.185	1.115	1.150	1.127	15,723
2023-12-29	1.145	1.145	1.115	1.115	1.093	7,599
2023-12-28	1.140	1.140	1.115	1.130	1.107	14,750
2023-12-27	1.110	1.140	1.110	1.140	1.117	8,635
2023-12-22	1.120	1.130	1.100	1.115	1.093	15,419
2023-12-21	1.120	1.140	1.105	1.120	1.097	14,045
2023-12-20	1.140	1.165	1.115	1.115	1.093	19,120
2023-12-19	1.150	1.150	1.115	1.135	1.112	11,204
2023-12-18	1.140	1.140	1.115	1.135	1.112	7,579
2023-12-15	1.130	1.160	1.125	1.125	1.102	12,821
2023-12-14	1.170	1.170	1.130	1.130	1.107	22,224
2023-12-13	1.165	1.185	1.155	1.160	1.137	1,904
2023-12-12	1.170	1.170	1.145	1.170	1.146	4,473
2023-12-11	1.155	1.175	1.150	1.165	1.142	15,279
2023-12-08	1.210	1.215	1.155	1.185	1.161	27,732
2023-12-07	1.140	1.230	1.140	1.225	1.200	86,515
2023-12-06	1.090	1.130	1.090	1.130	1.107	23,157
2023-12-05	1.105	1.110	1.090	1.095	1.073	18,075
2023-12-04	1.120	1.140	1.110	1.120	1.097	5,225
2023-12-01	1.105	1.135	1.105	1.120	1.086	12,359
2023-11-30	1.130	1.135	1.090	1.125	1.091	23,076
2023-11-29	1.095	1.130	1.095	1.125	1.091	7,531
2023-11-28	1.090	1.125	1.090	1.125	1.091	4,052
2023-11-27	1.110	1.130	1.100	1.100	1.066	19,230
2023-11-24	1.105	1.125	1.100	1.100	1.066	12,320
2023-11-23	1.130	1.130	1.105	1.130	1.095	10,324
2023-11-22	1.130	1.140	1.105	1.125	1.091	9,903

← NewerPage 12 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.