Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.625	0.630	0.625	0.629	0.610	2,730
2022-12-05	0.625	0.635	0.617	0.635	0.616	14,973
2022-12-02	0.652	0.652	0.630	0.630	0.611	14,885
2022-12-01	0.645	0.657	0.643	0.643	0.623	13,204
2022-11-30	0.645	0.650	0.640	0.648	0.628	3,960
2022-11-29	0.637	0.666	0.637	0.663	0.633	26,197
2022-11-28	0.657	0.657	0.649	0.654	0.624	11,522
2022-11-25	0.664	0.665	0.662	0.662	0.632	1,010
2022-11-24	0.650	0.660	0.647	0.656	0.626	12,028
2022-11-23	0.647	0.669	0.647	0.661	0.631	28,766
2022-11-22	0.651	0.659	0.646	0.658	0.628	14,087
2022-11-21	0.660	0.668	0.651	0.660	0.630	16,850
2022-11-18	0.680	0.680	0.651	0.660	0.630	65,025
2022-11-17	0.675	0.678	0.660	0.672	0.642	185,873
2022-11-16	0.645	0.679	0.645	0.665	0.635	680,841
2022-11-15	0.630	0.640	0.626	0.640	0.611	26,277
2022-11-14	0.620	0.637	0.620	0.630	0.602	5,695
2022-11-11	0.606	0.643	0.606	0.620	0.592	13,544
2022-11-10	0.590	0.606	0.590	0.605	0.578	10,290
2022-11-09	0.612	0.612	0.590	0.590	0.563	19,070
2022-11-08	0.595	0.610	0.594	0.594	0.567	21,601
2022-11-07	0.600	0.613	0.594	0.600	0.573	39,897
2022-11-04	0.588	0.604	0.588	0.592	0.565	46,226
2022-11-03	0.601	0.610	0.590	0.603	0.576	32,531
2022-11-02	0.606	0.620	0.602	0.614	0.586	18,000
2022-11-01	0.620	0.622	0.610	0.612	0.584	7,950
2022-10-31	0.615	0.623	0.610	0.623	0.595	5,030
2022-10-27	0.618	0.631	0.618	0.630	0.602	3,389
2022-10-26	0.630	0.638	0.620	0.620	0.592	10,948
2022-10-25	0.646	0.646	0.620	0.630	0.602	26,224
2022-10-24	0.610	0.632	0.601	0.632	0.603	79,827
2022-10-21	0.585	0.604	0.585	0.601	0.574	41,218
2022-10-20	0.581	0.590	0.571	0.590	0.563	23,234
2022-10-19	0.597	0.597	0.579	0.585	0.559	12,054
2022-10-18	0.607	0.607	0.607	0.607	0.580	50
2022-10-17	0.565	0.588	0.565	0.588	0.561	25,107
2022-10-14	0.573	0.574	0.565	0.573	0.547	12,497
2022-10-13	0.561	0.569	0.552	0.552	0.527	20,383
2022-10-12	0.565	0.570	0.560	0.570	0.544	10,119
2022-10-11	0.565	0.570	0.554	0.556	0.531	6,450
2022-10-10	0.560	0.570	0.556	0.570	0.544	4,460
2022-10-07	0.570	0.570	0.565	0.570	0.544	1,310
2022-10-06	0.580	0.590	0.570	0.570	0.544	20,800
2022-10-05	0.571	0.580	0.571	0.580	0.554	15,487
2022-10-04	0.562	0.578	0.560	0.578	0.552	34,651
2022-10-03	0.564	0.564	0.544	0.550	0.525	33,172
2022-09-30	0.550	0.564	0.545	0.564	0.539	28,460
2022-09-29	0.566	0.566	0.549	0.549	0.524	32,037
2022-09-28	0.554	0.568	0.550	0.564	0.539	17,938
2022-09-27	0.570	0.570	0.560	0.570	0.544	16,580
2022-09-26	0.560	0.560	0.550	0.555	0.530	42,263
2022-09-23	0.568	0.585	0.560	0.565	0.539	18,563
2022-09-22	0.578	0.584	0.570	0.579	0.553	12,168
2022-09-21	0.580	0.588	0.570	0.575	0.549	17,037
2022-09-20	0.600	0.608	0.574	0.574	0.548	34,501
2022-09-19	0.600	0.604	0.594	0.604	0.577	1,440
2022-09-16	0.604	0.609	0.590	0.609	0.581	5,596
2022-09-15	0.600	0.615	0.590	0.610	0.582	4,552
2022-09-14	0.598	0.600	0.598	0.600	0.573	2,825
2022-09-13	0.608	0.612	0.590	0.600	0.573	5,304

← NewerPage 17 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.