Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.580	0.604	0.578	0.604	0.577	85,854
2022-03-16	0.578	0.592	0.578	0.580	0.554	63,451
2022-03-15	0.556	0.578	0.556	0.570	0.544	5,532
2022-03-14	0.566	0.582	0.556	0.570	0.544	29,566
2022-03-11	0.552	0.572	0.552	0.566	0.540	36,399
2022-03-10	0.560	0.568	0.528	0.552	0.527	69,484
2022-03-09	0.566	0.570	0.548	0.556	0.531	116,337
2022-03-08	0.582	0.582	0.546	0.546	0.521	53,308
2022-03-04	0.584	0.608	0.574	0.588	0.561	98,913
2022-03-03	0.600	0.614	0.592	0.610	0.582	35,510
2022-03-02	0.566	0.596	0.542	0.590	0.563	62,075
2022-03-01	0.608	0.608	0.566	0.576	0.550	78,545
2022-02-28	0.616	0.616	0.584	0.598	0.571	101,280
2022-02-25	0.604	0.654	0.604	0.646	0.617	87,690
2022-02-24	0.624	0.640	0.586	0.596	0.569	114,778
2022-02-23	0.670	0.676	0.656	0.670	0.640	67,810
2022-02-22	0.642	0.676	0.642	0.664	0.634	88,252
2022-02-21	0.668	0.678	0.650	0.674	0.644	97,675
2022-02-18	0.648	0.670	0.646	0.670	0.640	75,725
2022-02-17	0.658	0.664	0.648	0.660	0.630	30,676
2022-02-16	0.640	0.654	0.640	0.654	0.624	84,861
2022-02-15	0.636	0.636	0.620	0.634	0.605	20,240
2022-02-14	0.628	0.628	0.608	0.628	0.600	70,644
2022-02-11	0.650	0.658	0.636	0.644	0.615	20,660
2022-02-10	0.624	0.662	0.624	0.648	0.619	30,401
2022-02-09	0.630	0.642	0.624	0.640	0.611	23,079
2022-02-08	0.626	0.634	0.614	0.630	0.602	33,055
2022-02-07	0.638	0.638	0.634	0.634	0.605	9,671
2022-02-04	0.632	0.650	0.632	0.646	0.617	11,524
2022-02-03	0.642	0.650	0.628	0.640	0.611	17,680
2022-02-02	0.648	0.650	0.636	0.648	0.619	39,369
2022-02-01	0.644	0.650	0.638	0.648	0.619	31,348
2022-01-31	0.650	0.656	0.640	0.650	0.621	42,000
2022-01-28	0.648	0.650	0.634	0.646	0.617	28,245
2022-01-27	0.642	0.652	0.642	0.650	0.621	26,492
2022-01-26	0.666	0.670	0.652	0.658	0.628	51,263
2022-01-25	0.658	0.658	0.636	0.654	0.624	36,232
2022-01-24	0.674	0.674	0.642	0.650	0.621	78,621
2022-01-21	0.686	0.698	0.676	0.686	0.655	86,687
2022-01-20	0.692	0.714	0.684	0.710	0.678	126,523
2022-01-19	0.676	0.692	0.670	0.692	0.661	37,016
2022-01-18	0.688	0.690	0.668	0.688	0.657	37,175
2022-01-17	0.690	0.694	0.670	0.682	0.651	28,063
2022-01-14	0.692	0.706	0.680	0.680	0.649	45,635
2022-01-13	0.700	0.714	0.690	0.698	0.666	42,594
2022-01-12	0.686	0.710	0.682	0.700	0.668	44,848
2022-01-11	0.700	0.704	0.670	0.692	0.661	58,737
2022-01-10	0.690	0.700	0.690	0.696	0.665	41,214
2022-01-07	0.690	0.702	0.690	0.702	0.670	29,490
2022-01-05	0.698	0.710	0.686	0.708	0.676	76,196
2022-01-04	0.650	0.696	0.650	0.696	0.665	130,414
2022-01-03	0.620	0.646	0.620	0.640	0.611	92,906
2021-12-31	0.598	0.606	0.584	0.600	0.573	35,959
2021-12-30	0.600	0.606	0.584	0.584	0.558	49,400
2021-12-29	0.606	0.608	0.592	0.600	0.573	14,750
2021-12-28	0.600	0.610	0.590	0.598	0.571	19,353
2021-12-27	0.600	0.608	0.594	0.598	0.571	19,352
2021-12-23	0.602	0.616	0.600	0.604	0.577	45,567
2021-12-22	0.610	0.628	0.600	0.610	0.582	27,171
2021-12-21	0.624	0.630	0.610	0.622	0.594	15,140

← NewerPage 20 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.