Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.220	1.250	1.210	1.210	1.173	24,874
2023-08-28	1.230	1.250	1.210	1.245	1.207	21,237
2023-08-25	1.220	1.245	1.215	1.230	1.192	14,393
2023-08-24	1.215	1.250	1.200	1.225	1.187	32,118
2023-08-23	1.270	1.280	1.190	1.205	1.168	57,782
2023-08-22	1.120	1.270	1.120	1.270	1.231	154,539
2023-08-21	1.115	1.155	1.115	1.120	1.086	51,178
2023-08-18	1.150	1.170	1.100	1.135	1.100	39,576
2023-08-17	1.115	1.165	1.115	1.165	1.129	29,195
2023-08-16	1.085	1.160	1.080	1.125	1.091	35,925
2023-08-14	1.120	1.120	1.050	1.115	1.081	53,309
2023-08-11	1.160	1.170	1.110	1.110	1.076	61,309
2023-08-10	1.180	1.180	1.120	1.160	1.124	24,378
2023-08-09	1.190	1.230	1.160	1.180	1.144	81,136
2023-08-08	1.170	1.180	1.145	1.160	1.124	70,984
2023-08-07	1.250	1.250	1.170	1.200	1.163	75,847
2023-08-04	1.245	1.310	1.220	1.245	1.207	177,483
2023-08-03	1.105	1.225	1.105	1.225	1.187	209,826
2023-08-02	1.030	1.105	0.980	1.105	1.071	182,286
2023-08-01	1.070	1.080	1.015	1.035	1.003	27,727
2023-07-31	1.015	1.090	1.015	1.050	1.018	55,551
2023-07-28	1.030	1.040	0.988	1.030	0.998	24,951
2023-07-27	1.050	1.070	1.000	1.010	0.979	60,018
2023-07-26	1.040	1.090	1.025	1.025	0.994	159,441
2023-07-25	0.910	1.040	0.910	1.020	0.989	126,725
2023-07-24	0.900	0.928	0.900	0.928	0.900	14,124
2023-07-21	0.890	0.920	0.890	0.914	0.886	14,507
2023-07-20	0.888	0.918	0.888	0.910	0.882	12,860
2023-07-19	0.900	0.912	0.890	0.910	0.882	17,698
2023-07-18	0.908	0.908	0.884	0.898	0.871	44,506
2023-07-17	0.918	0.918	0.890	0.898	0.871	22,343
2023-07-14	0.898	0.928	0.884	0.904	0.876	92,240
2023-07-13	0.900	0.916	0.890	0.892	0.865	23,169
2023-07-12	0.908	0.908	0.888	0.900	0.872	14,390
2023-07-11	0.910	0.910	0.900	0.908	0.880	43,990
2023-07-10	0.910	0.916	0.890	0.890	0.863	27,082
2023-07-07	0.920	0.920	0.900	0.914	0.886	7,271
2023-07-06	0.920	0.926	0.894	0.904	0.876	19,812
2023-07-05	0.934	0.938	0.900	0.920	0.892	49,506
2023-07-04	0.896	0.920	0.886	0.900	0.872	48,577
2023-07-03	0.950	0.950	0.902	0.904	0.876	62,024
2023-06-30	0.902	0.948	0.898	0.930	0.902	134,902
2023-06-29	0.936	0.956	0.896	0.902	0.874	189,448
2023-06-28	0.818	0.910	0.818	0.910	0.882	176,447
2023-06-27	0.780	0.800	0.780	0.800	0.776	7,768
2023-06-26	0.810	0.820	0.770	0.780	0.756	51,014
2023-06-23	0.834	0.836	0.804	0.806	0.781	23,660
2023-06-22	0.848	0.850	0.810	0.810	0.785	34,211
2023-06-21	0.810	0.850	0.804	0.836	0.810	52,024
2023-06-20	0.842	0.842	0.808	0.810	0.785	40,320
2023-06-19	0.878	0.878	0.838	0.838	0.812	17,913
2023-06-16	0.840	0.870	0.840	0.854	0.828	45,117
2023-06-15	0.830	0.890	0.830	0.878	0.851	26,355
2023-06-14	0.860	0.890	0.860	0.870	0.843	60,238
2023-06-13	0.856	0.868	0.830	0.848	0.822	27,257
2023-06-12	0.776	0.860	0.776	0.856	0.830	158,007
2023-06-09	0.770	0.778	0.740	0.770	0.746	73,482
2023-06-08	0.740	0.750	0.724	0.750	0.727	28,559
2023-06-07	0.732	0.740	0.720	0.736	0.713	44,785
2023-06-06	0.736	0.736	0.708	0.728	0.706	26,085

← NewerPage 14 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.