Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.525	2.600	2.525	2.575	2.575	7,651
2026-07-24	2.550	2.550	2.500	2.525	2.525	4,291
2026-07-23	2.505	2.555	2.480	2.480	2.480	11,319
2026-07-22	2.555	2.610	2.500	2.580	2.580	11,711
2026-07-21	2.600	2.655	2.600	2.620	2.620	3,131
2026-07-20	2.560	2.660	2.540	2.635	2.635	6,531
2026-07-17	2.590	2.670	2.540	2.620	2.620	11,082
2026-07-16	2.650	2.675	2.600	2.600	2.600	17,407
2026-07-15	2.730	2.750	2.610	2.660	2.660	12,806
2026-07-14	2.790	2.820	2.745	2.745	2.745	35,410
2026-07-13	2.880	2.900	2.775	2.790	2.790	13,101
2026-07-10	2.795	2.890	2.795	2.860	2.860	29,803
2026-07-09	2.680	2.790	2.680	2.750	2.750	52,293
2026-07-08	2.690	2.690	2.560	2.680	2.680	21,172
2026-07-07	2.690	2.735	2.680	2.695	2.695	11,407
2026-07-06	2.655	2.710	2.640	2.690	2.690	20,942
2026-07-03	2.685	2.690	2.610	2.650	2.650	7,033
2026-07-02	2.590	2.670	2.550	2.660	2.660	21,277
2026-07-01	2.580	2.630	2.550	2.550	2.550	19,509
2026-06-30	2.590	2.600	2.540	2.580	2.580	4,919
2026-06-29	2.510	2.600	2.510	2.590	2.590	5,929
2026-06-26	2.590	2.640	2.535	2.540	2.540	13,501
2026-06-25	2.425	2.610	2.425	2.550	2.550	44,281
2026-06-24	2.450	2.455	2.425	2.440	2.440	7,525
2026-06-23	2.430	2.450	2.405	2.445	2.445	9,935
2026-06-22	2.450	2.470	2.420	2.430	2.430	17,666
2026-06-19	2.430	2.450	2.420	2.440	2.440	11,285
2026-06-18	2.450	2.470	2.420	2.430	2.430	7,864
2026-06-17	2.410	2.480	2.410	2.450	2.450	11,833
2026-06-16	2.480	2.485	2.420	2.460	2.460	4,459
2026-06-15	2.450	2.480	2.415	2.465	2.465	21,084
2026-06-12	2.430	2.460	2.410	2.445	2.445	13,641
2026-06-11	2.380	2.420	2.350	2.415	2.415	45,635
2026-06-10	2.395	2.430	2.385	2.420	2.420	17,747
2026-06-09	2.435	2.445	2.400	2.435	2.435	10,579
2026-06-08	2.450	2.450	2.370	2.425	2.425	17,476
2026-06-05	2.505	2.505	2.420	2.420	2.420	66,325
2026-06-04	2.495	2.540	2.430	2.490	2.490	30,183
2026-06-03	2.505	2.580	2.490	2.490	2.490	8,256
2026-06-02	2.520	2.580	2.510	2.540	2.540	7,151
2026-05-29	2.555	2.570	2.515	2.535	2.535	11,270
2026-05-28	2.590	2.590	2.480	2.505	2.505	15,689
2026-05-27	2.560	2.590	2.480	2.550	2.550	83,930
2026-05-26	2.605	2.605	2.555	2.600	2.600	11,480
2026-05-25	2.590	2.630	2.565	2.605	2.605	8,839
2026-05-22	2.600	2.600	2.540	2.590	2.590	6,784
2026-05-21	2.620	2.620	2.565	2.565	2.565	14,482
2026-05-20	2.500	2.610	2.490	2.600	2.600	12,491
2026-05-19	2.660	2.660	2.510	2.510	2.510	6,828
2026-05-18	2.685	2.685	2.535	2.600	2.600	13,609
2026-05-15	2.700	2.700	2.610	2.610	2.610	7,679
2026-05-14	2.695	2.700	2.670	2.685	2.685	5,624
2026-05-13	2.630	2.695	2.630	2.660	2.660	32,990
2026-05-12	2.700	2.700	2.635	2.685	2.685	6,742
2026-05-11	2.660	2.700	2.640	2.690	2.690	2,447
2026-05-08	2.695	2.750	2.695	2.700	2.700	6,212
2026-05-07	2.650	2.720	2.650	2.705	2.705	27,575
2026-05-06	2.600	2.635	2.535	2.585	2.585	14,495
2026-05-05	2.560	2.560	2.510	2.555	2.555	4,474
2026-05-04	2.595	2.600	2.480	2.515	2.515	7,020

← NewerPage 2 of 21 · 1,243 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.