Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.544	0.544	0.520	0.531	0.507	24,645
2022-06-17	0.530	0.539	0.510	0.525	0.501	55,379
2022-06-16	0.532	0.544	0.520	0.530	0.506	19,204
2022-06-15	0.540	0.556	0.540	0.550	0.525	26,302
2022-06-14	0.570	0.584	0.539	0.542	0.518	82,055
2022-06-10	0.607	0.607	0.582	0.594	0.567	61,875
2022-06-09	0.625	0.625	0.611	0.613	0.585	22,293
2022-06-08	0.615	0.630	0.613	0.620	0.592	18,071
2022-06-07	0.615	0.629	0.615	0.623	0.595	32,252
2022-06-06	0.613	0.636	0.613	0.625	0.597	28,472
2022-06-03	0.616	0.625	0.616	0.620	0.592	14,930
2022-06-02	0.649	0.649	0.618	0.618	0.590	14,145
2022-06-01	0.628	0.635	0.618	0.634	0.605	15,765
2022-05-31	0.625	0.628	0.620	0.628	0.600	10,766
2022-05-30	0.658	0.658	0.625	0.633	0.604	4,532
2022-05-27	0.638	0.650	0.630	0.639	0.610	5,806
2022-05-26	0.629	0.634	0.626	0.634	0.605	24,544
2022-05-25	0.628	0.628	0.612	0.626	0.598	17,425
2022-05-24	0.640	0.648	0.615	0.615	0.587	22,328
2022-05-23	0.641	0.658	0.630	0.642	0.613	11,559
2022-05-20	0.654	0.658	0.641	0.651	0.622	18,825
2022-05-19	0.620	0.655	0.620	0.651	0.622	74,587
2022-05-18	0.640	0.654	0.630	0.645	0.616	39,300
2022-05-17	0.610	0.644	0.610	0.640	0.611	84,141
2022-05-16	0.570	0.600	0.570	0.600	0.573	68,543
2022-05-13	0.585	0.588	0.560	0.566	0.540	80,854
2022-05-12	0.572	0.584	0.560	0.564	0.539	84,440
2022-05-11	0.583	0.605	0.583	0.588	0.561	43,146
2022-05-10	0.598	0.608	0.570	0.593	0.566	78,988
2022-05-09	0.590	0.620	0.590	0.598	0.571	37,921
2022-05-06	0.615	0.623	0.600	0.601	0.574	92,391
2022-05-05	0.678	0.679	0.630	0.634	0.605	64,500
2022-05-04	0.670	0.679	0.654	0.659	0.629	23,386
2022-05-03	0.692	0.692	0.640	0.664	0.634	30,836
2022-04-29	0.698	0.716	0.682	0.684	0.653	26,629
2022-04-28	0.700	0.700	0.681	0.696	0.665	32,960
2022-04-27	0.716	0.716	0.688	0.690	0.659	43,637
2022-04-26	0.710	0.740	0.710	0.718	0.686	103,520
2022-04-21	0.700	0.714	0.690	0.714	0.682	111,578
2022-04-20	0.680	0.690	0.672	0.690	0.659	48,332
2022-04-19	0.680	0.680	0.665	0.678	0.647	6,921
2022-04-14	0.689	0.694	0.670	0.680	0.649	23,270
2022-04-13	0.689	0.690	0.672	0.686	0.655	9,976
2022-04-12	0.660	0.690	0.660	0.690	0.659	20,931
2022-04-11	0.688	0.690	0.668	0.690	0.659	16,532
2022-04-08	0.665	0.694	0.665	0.680	0.649	55,705
2022-04-07	0.658	0.661	0.644	0.659	0.629	14,535
2022-04-06	0.650	0.657	0.643	0.654	0.624	11,079
2022-04-05	0.660	0.660	0.642	0.656	0.626	23,525
2022-04-04	0.648	0.664	0.642	0.650	0.621	49,326
2022-04-01	0.638	0.653	0.628	0.651	0.622	28,337
2022-03-31	0.650	0.650	0.636	0.650	0.621	23,325
2022-03-30	0.640	0.650	0.636	0.650	0.621	13,551
2022-03-29	0.658	0.658	0.638	0.650	0.621	28,139
2022-03-28	0.648	0.656	0.636	0.646	0.617	44,090
2022-03-24	0.630	0.646	0.614	0.636	0.607	45,923
2022-03-23	0.642	0.644	0.628	0.630	0.602	28,729
2022-03-22	0.646	0.656	0.640	0.648	0.619	65,760
2022-03-21	0.650	0.652	0.632	0.642	0.613	84,167
2022-03-18	0.648	0.666	0.632	0.650	0.621	304,550

← NewerPage 19 of 21 · 1,242 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.