Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.646	0.654	0.639	0.649	0.629	35,005
2023-03-02	0.660	0.662	0.641	0.659	0.639	42,056
2023-03-01	0.680	0.680	0.667	0.672	0.651	9,870
2023-02-28	0.682	0.682	0.663	0.675	0.654	11,440
2023-02-24	0.680	0.694	0.665	0.680	0.659	6,834
2023-02-23	0.689	0.690	0.680	0.690	0.669	13,461
2023-02-22	0.709	0.719	0.680	0.690	0.669	13,344
2023-02-21	0.719	0.719	0.693	0.706	0.684	22,340
2023-02-20	0.710	0.716	0.698	0.708	0.686	37,969
2023-02-17	0.706	0.712	0.690	0.706	0.684	141,333
2023-02-16	0.660	0.702	0.660	0.692	0.671	139,649
2023-02-15	0.650	0.668	0.650	0.665	0.645	31,016
2023-02-14	0.669	0.670	0.655	0.662	0.642	26,373
2023-02-13	0.649	0.665	0.649	0.661	0.641	33,009
2023-02-10	0.650	0.658	0.644	0.649	0.629	48,133
2023-02-09	0.657	0.660	0.642	0.658	0.638	85,818
2023-02-08	0.656	0.658	0.640	0.649	0.629	37,377
2023-02-07	0.649	0.657	0.640	0.640	0.620	32,733
2023-02-06	0.648	0.649	0.630	0.647	0.627	96,649
2023-02-03	0.631	0.655	0.630	0.645	0.625	37,321
2023-02-02	0.658	0.664	0.633	0.650	0.630	13,834
2023-02-01	0.651	0.665	0.641	0.650	0.630	37,052
2023-01-31	0.690	0.690	0.646	0.670	0.650	77,016
2023-01-30	0.694	0.694	0.680	0.692	0.671	12,844
2023-01-27	0.690	0.697	0.680	0.694	0.673	38,325
2023-01-26	0.682	0.697	0.671	0.696	0.675	27,445
2023-01-25	0.684	0.694	0.671	0.679	0.658	105,842
2023-01-24	0.695	0.700	0.680	0.697	0.676	33,498
2023-01-23	0.680	0.697	0.680	0.697	0.676	77,518
2023-01-20	0.660	0.679	0.660	0.677	0.656	21,368
2023-01-19	0.652	0.665	0.644	0.664	0.644	13,371
2023-01-18	0.660	0.666	0.648	0.662	0.642	12,479
2023-01-17	0.665	0.665	0.650	0.660	0.640	11,177
2023-01-16	0.669	0.669	0.645	0.652	0.632	38,777
2023-01-13	0.651	0.664	0.651	0.664	0.644	3,824
2023-01-12	0.677	0.677	0.648	0.661	0.641	16,345
2023-01-11	0.665	0.670	0.658	0.668	0.648	15,462
2023-01-10	0.670	0.683	0.669	0.680	0.659	15,542
2023-01-09	0.684	0.685	0.665	0.681	0.660	21,307
2023-01-05	0.670	0.679	0.660	0.674	0.653	30,599
2023-01-04	0.674	0.679	0.660	0.670	0.650	17,933
2023-01-03	0.678	0.680	0.660	0.673	0.652	25,057
2023-01-02	0.678	0.689	0.670	0.682	0.661	6,790
2022-12-30	0.652	0.688	0.650	0.682	0.661	258,100
2022-12-29	0.644	0.644	0.632	0.641	0.621	1,710
2022-12-28	0.630	0.643	0.630	0.640	0.620	27,300
2022-12-27	0.626	0.630	0.615	0.630	0.611	2,970
2022-12-23	0.625	0.644	0.625	0.634	0.615	13,039
2022-12-22	0.631	0.632	0.617	0.620	0.601	8,933
2022-12-21	0.606	0.629	0.606	0.629	0.610	20,326
2022-12-20	0.622	0.622	0.608	0.619	0.600	3,730
2022-12-19	0.610	0.622	0.605	0.622	0.603	15,076
2022-12-16	0.619	0.619	0.601	0.605	0.587	20,070
2022-12-15	0.610	0.625	0.602	0.619	0.600	21,757
2022-12-14	0.613	0.621	0.609	0.613	0.594	21,273
2022-12-13	0.620	0.627	0.613	0.622	0.603	12,375
2022-12-12	0.625	0.630	0.618	0.625	0.606	6,554
2022-12-09	0.622	0.632	0.621	0.628	0.609	9,068
2022-12-08	0.625	0.629	0.621	0.627	0.608	2,234
2022-12-07	0.630	0.635	0.614	0.631	0.612	19,018

← NewerPage 16 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.