Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.600	0.613	0.598	0.610	0.582	13,882
2022-09-09	0.590	0.600	0.581	0.593	0.566	17,000
2022-09-08	0.585	0.596	0.581	0.581	0.555	12,819
2022-09-07	0.581	0.582	0.571	0.580	0.554	19,001
2022-09-06	0.590	0.598	0.581	0.586	0.560	9,530
2022-09-05	0.600	0.608	0.590	0.590	0.563	51,880
2022-09-02	0.630	0.630	0.600	0.612	0.584	40,427
2022-09-01	0.602	0.630	0.602	0.615	0.587	11,190
2022-08-31	0.613	0.632	0.604	0.615	0.587	37,150
2022-08-30	0.645	0.645	0.620	0.629	0.601	34,962
2022-08-29	0.627	0.638	0.617	0.632	0.603	19,420
2022-08-26	0.643	0.657	0.640	0.648	0.619	9,170
2022-08-25	0.679	0.679	0.644	0.644	0.615	25,370
2022-08-24	0.655	0.660	0.650	0.660	0.630	42,483
2022-08-23	0.689	0.695	0.663	0.674	0.644	35,411
2022-08-22	0.696	0.700	0.680	0.680	0.649	95,971
2022-08-19	0.650	0.684	0.650	0.682	0.651	140,713
2022-08-18	0.622	0.647	0.620	0.643	0.614	76,578
2022-08-17	0.642	0.651	0.620	0.638	0.609	33,307
2022-08-16	0.630	0.649	0.623	0.635	0.606	18,199
2022-08-12	0.610	0.646	0.610	0.629	0.601	36,105
2022-08-11	0.613	0.618	0.609	0.614	0.586	9,416
2022-08-10	0.605	0.614	0.594	0.613	0.585	24,111
2022-08-09	0.600	0.610	0.592	0.608	0.581	11,693
2022-08-08	0.596	0.620	0.596	0.598	0.571	16,213
2022-08-05	0.606	0.622	0.598	0.612	0.584	25,417
2022-08-04	0.614	0.623	0.601	0.623	0.595	29,688
2022-08-03	0.605	0.620	0.605	0.611	0.583	33,650
2022-08-02	0.619	0.619	0.605	0.610	0.582	3,990
2022-08-01	0.605	0.629	0.605	0.617	0.589	96,121
2022-07-29	0.598	0.600	0.590	0.598	0.571	41,730
2022-07-28	0.594	0.595	0.590	0.590	0.563	11,020
2022-07-27	0.585	0.595	0.585	0.594	0.567	30,122
2022-07-26	0.571	0.585	0.565	0.585	0.559	18,800
2022-07-25	0.583	0.584	0.569	0.575	0.549	10,745
2022-07-22	0.570	0.583	0.568	0.583	0.557	26,936
2022-07-21	0.568	0.569	0.554	0.565	0.539	6,548
2022-07-20	0.580	0.580	0.550	0.566	0.540	44,130
2022-07-19	0.550	0.570	0.550	0.567	0.541	6,753
2022-07-18	0.572	0.584	0.555	0.567	0.541	11,545
2022-07-15	0.560	0.570	0.550	0.553	0.528	35,350
2022-07-14	0.562	0.581	0.556	0.556	0.531	10,949
2022-07-13	0.553	0.589	0.553	0.575	0.549	29,361
2022-07-12	0.565	0.565	0.555	0.564	0.539	8,343
2022-07-11	0.563	0.568	0.557	0.565	0.539	39,261
2022-07-08	0.566	0.576	0.553	0.575	0.549	31,470
2022-07-07	0.568	0.569	0.550	0.566	0.540	78,739
2022-07-06	0.549	0.564	0.530	0.564	0.539	149,505
2022-07-05	0.546	0.559	0.519	0.526	0.502	71,477
2022-07-04	0.498	0.539	0.488	0.538	0.514	104,100
2022-07-01	0.490	0.500	0.490	0.498	0.475	20,483
2022-06-30	0.492	0.508	0.487	0.490	0.468	33,209
2022-06-29	0.500	0.506	0.490	0.500	0.477	42,063
2022-06-28	0.514	0.523	0.492	0.505	0.482	57,867
2022-06-27	0.528	0.539	0.500	0.510	0.487	35,920
2022-06-24	0.544	0.544	0.528	0.528	0.504	13,120
2022-06-23	0.536	0.541	0.527	0.534	0.510	10,342
2022-06-22	0.512	0.524	0.505	0.524	0.500	28,992
2022-06-21	0.542	0.542	0.525	0.533	0.509	37,400
2022-06-20	0.544	0.544	0.520	0.531	0.507	24,645

← NewerPage 18 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.