Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.740	0.740	0.714	0.726	0.704	25,308
2023-06-01	0.718	0.728	0.700	0.728	0.706	30,119
2023-05-31	0.728	0.728	0.700	0.718	0.696	10,728
2023-05-30	0.724	0.724	0.704	0.716	0.694	14,410
2023-05-29	0.710	0.720	0.704	0.718	0.696	31,348
2023-05-26	0.710	0.718	0.696	0.710	0.688	50,414
2023-05-25	0.696	0.708	0.676	0.700	0.679	86,850
2023-05-24	0.678	0.678	0.660	0.674	0.653	7,835
2023-05-23	0.656	0.674	0.650	0.670	0.650	67,498
2023-05-22	0.660	0.662	0.636	0.652	0.632	46,060
2023-05-19	0.660	0.660	0.626	0.638	0.618	10,317
2023-05-18	0.656	0.656	0.626	0.642	0.622	25,918
2023-05-17	0.652	0.652	0.636	0.646	0.626	11,983
2023-05-16	0.640	0.654	0.640	0.652	0.632	4,348
2023-05-15	0.660	0.660	0.646	0.656	0.636	2,455
2023-05-12	0.654	0.658	0.642	0.658	0.638	8,745
2023-05-11	0.652	0.666	0.646	0.658	0.638	33,225
2023-05-10	0.660	0.668	0.652	0.664	0.644	2,563
2023-05-09	0.668	0.672	0.654	0.664	0.644	10,100
2023-05-08	0.638	0.676	0.638	0.668	0.648	46,021
2023-05-05	0.612	0.632	0.612	0.632	0.613	22,308
2023-05-04	0.614	0.626	0.610	0.626	0.607	3,728
2023-05-03	0.610	0.630	0.610	0.628	0.609	2,416
2023-05-02	0.634	0.634	0.610	0.628	0.609	11,451
2023-04-28	0.630	0.634	0.610	0.620	0.601	4,483
2023-04-27	0.616	0.630	0.616	0.628	0.609	6,325
2023-04-26	0.606	0.620	0.606	0.620	0.601	16,710
2023-04-25	0.624	0.624	0.606	0.612	0.593	27,636
2023-04-24	0.626	0.636	0.616	0.618	0.599	11,861
2023-04-21	0.608	0.628	0.608	0.620	0.601	14,994
2023-04-20	0.608	0.628	0.608	0.610	0.591	22,406
2023-04-19	0.622	0.626	0.608	0.618	0.599	6,662
2023-04-18	0.622	0.622	0.606	0.618	0.599	15,489
2023-04-13	0.612	0.614	0.604	0.612	0.593	15,311
2023-04-12	0.614	0.618	0.610	0.614	0.595	9,310
2023-04-11	0.610	0.616	0.608	0.616	0.597	9,791
2023-04-06	0.608	0.616	0.608	0.616	0.597	141
2023-04-05	0.602	0.618	0.602	0.614	0.595	6,389
2023-04-04	0.614	0.618	0.604	0.608	0.589	10,000
2023-04-03	0.620	0.620	0.604	0.616	0.597	11,690
2023-03-31	0.610	0.620	0.603	0.617	0.598	6,350
2023-03-30	0.614	0.614	0.595	0.613	0.594	2,357
2023-03-29	0.586	0.599	0.585	0.591	0.573	22,770
2023-03-28	0.614	0.614	0.585	0.595	0.577	19,603
2023-03-27	0.614	0.614	0.600	0.600	0.582	20,286
2023-03-24	0.600	0.600	0.588	0.596	0.578	13,025
2023-03-23	0.594	0.607	0.588	0.600	0.582	12,339
2023-03-22	0.620	0.620	0.595	0.595	0.577	30,216
2023-03-21	0.619	0.619	0.600	0.617	0.598	25,215
2023-03-20	0.585	0.616	0.585	0.601	0.583	34,070
2023-03-17	0.581	0.596	0.580	0.596	0.578	10,488
2023-03-16	0.590	0.600	0.572	0.581	0.563	15,809
2023-03-15	0.607	0.626	0.558	0.588	0.570	55,610
2023-03-14	0.610	0.626	0.600	0.619	0.600	26,756
2023-03-13	0.618	0.620	0.603	0.612	0.593	30,819
2023-03-10	0.624	0.632	0.610	0.622	0.603	24,202
2023-03-09	0.627	0.648	0.621	0.643	0.623	9,441
2023-03-08	0.640	0.640	0.618	0.632	0.613	38,455
2023-03-07	0.630	0.644	0.621	0.644	0.624	37,868
2023-03-06	0.645	0.664	0.620	0.644	0.624	69,872

← NewerPage 15 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.