Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.140	1.140	1.105	1.105	1.071	3,281
2023-11-20	1.110	1.150	1.105	1.105	1.071	12,520
2023-11-17	1.100	1.160	1.100	1.130	1.095	26,107
2023-11-16	1.100	1.125	1.095	1.095	1.061	16,232
2023-11-15	1.120	1.135	1.110	1.125	1.091	9,255
2023-11-14	1.120	1.140	1.090	1.125	1.091	18,220
2023-11-13	1.120	1.125	1.090	1.110	1.076	12,581
2023-11-10	1.115	1.135	1.090	1.125	1.091	2,341
2023-11-09	1.150	1.150	1.115	1.140	1.105	4,724
2023-11-08	1.145	1.150	1.110	1.110	1.076	12,823
2023-11-07	1.135	1.155	1.130	1.155	1.120	2,655
2023-11-06	1.140	1.160	1.130	1.155	1.120	15,377
2023-11-03	1.140	1.150	1.120	1.135	1.100	24,396
2023-11-02	1.120	1.140	1.110	1.130	1.095	27,515
2023-11-01	1.150	1.150	1.110	1.120	1.086	9,957
2023-10-31	1.120	1.160	1.120	1.130	1.095	12,641
2023-10-30	1.100	1.130	1.080	1.130	1.095	35,490
2023-10-27	1.095	1.100	1.065	1.100	1.066	27,401
2023-10-26	1.080	1.080	1.040	1.080	1.047	9,916
2023-10-25	1.085	1.110	1.060	1.080	1.047	118,467
2023-10-24	1.040	1.070	1.020	1.065	1.032	58,285
2023-10-23	1.020	1.020	0.986	1.000	0.969	14,208
2023-10-20	0.996	1.020	0.982	1.005	0.974	24,363
2023-10-19	0.988	1.020	0.950	1.020	0.989	41,022
2023-10-18	0.998	0.998	0.960	0.976	0.946	20,154
2023-10-17	0.998	1.015	0.960	0.984	0.954	13,548
2023-10-16	0.998	0.998	0.954	0.986	0.956	7,630
2023-10-13	1.020	1.020	0.960	0.970	0.940	17,044
2023-10-12	1.000	1.045	0.988	0.990	0.960	39,370
2023-10-11	1.035	1.035	0.998	1.025	0.994	17,045
2023-10-10	1.000	1.035	0.970	1.035	1.003	29,062
2023-10-09	0.954	1.000	0.954	0.980	0.950	49,942
2023-10-06	1.045	1.045	0.990	1.015	0.984	13,154
2023-10-05	1.075	1.075	1.020	1.020	0.989	21,074
2023-10-04	1.055	1.085	1.010	1.075	1.042	46,476
2023-10-03	1.005	1.050	1.000	1.040	1.008	13,071
2023-10-02	1.080	1.080	1.000	1.045	1.013	15,240
2023-09-29	1.010	1.050	0.996	1.050	1.018	29,033
2023-09-28	0.960	0.988	0.944	0.978	0.948	19,014
2023-09-27	0.960	1.010	0.960	0.962	0.933	14,456
2023-09-26	0.990	0.990	0.950	0.958	0.929	25,954
2023-09-25	1.025	1.040	0.980	0.980	0.950	20,256
2023-09-22	0.992	1.020	0.982	1.000	0.969	14,366
2023-09-21	0.970	0.990	0.932	0.990	0.960	67,870
2023-09-20	1.015	1.050	0.930	0.980	0.950	31,606
2023-09-19	1.030	1.045	1.010	1.035	1.003	30,618
2023-09-18	1.115	1.120	1.030	1.055	1.023	32,351
2023-09-15	1.010	1.090	1.010	1.090	1.057	21,477
2023-09-14	1.000	1.025	1.000	1.025	0.994	15,574
2023-09-13	1.010	1.040	1.000	1.025	0.994	34,974
2023-09-12	1.050	1.070	1.020	1.040	1.008	17,673
2023-09-11	1.085	1.120	1.030	1.070	1.037	28,800
2023-09-08	1.050	1.080	1.015	1.050	1.018	59,202
2023-09-07	1.130	1.130	1.040	1.065	1.032	33,208
2023-09-06	1.105	1.140	1.100	1.125	1.091	16,555
2023-09-05	1.085	1.130	1.085	1.105	1.071	32,088
2023-09-04	1.130	1.150	1.090	1.125	1.091	53,063
2023-09-01	1.175	1.185	1.130	1.140	1.105	45,965
2023-08-31	1.200	1.215	1.180	1.185	1.149	19,662
2023-08-30	1.200	1.240	1.200	1.220	1.183	20,932

← NewerPage 13 of 21 · 1,242 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.