Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.590	0.620	0.590	0.620	0.592	37,877
2021-12-17	0.650	0.650	0.628	0.636	0.607	54,876
2021-12-16	0.626	0.644	0.620	0.640	0.611	18,165
2021-12-15	0.616	0.632	0.612	0.620	0.592	28,859
2021-12-14	0.636	0.636	0.620	0.632	0.603	26,492
2021-12-13	0.660	0.668	0.630	0.646	0.617	31,645
2021-12-10	0.660	0.678	0.656	0.670	0.640	12,246
2021-12-09	0.670	0.680	0.652	0.664	0.634	23,785
2021-12-08	0.660	0.662	0.652	0.660	0.630	13,504
2021-12-07	0.642	0.660	0.642	0.660	0.630	24,664
2021-12-06	0.662	0.664	0.642	0.642	0.613	19,347
2021-12-03	0.680	0.680	0.662	0.662	0.632	19,473
2021-12-02	0.678	0.690	0.664	0.680	0.649	20,000
2021-12-01	0.658	0.680	0.646	0.680	0.649	82,419
2021-11-30	0.620	0.668	0.620	0.650	0.621	108,046
2021-11-29	0.640	0.652	0.620	0.620	0.592	247,322
2021-11-26	0.680	0.680	0.634	0.640	0.611	170,873
2021-11-25	0.674	0.704	0.674	0.704	0.672	50,283
2021-11-24	0.668	0.680	0.662	0.680	0.649	36,930
2021-11-23	0.684	0.684	0.658	0.670	0.640	40,664
2021-11-22	0.722	0.724	0.678	0.682	0.651	45,719
2021-11-19	0.728	0.734	0.714	0.720	0.687	37,616
2021-11-18	0.724	0.746	0.720	0.738	0.705	55,454
2021-11-17	0.732	0.738	0.722	0.730	0.697	20,710
2021-11-16	0.734	0.734	0.710	0.730	0.697	47,296
2021-11-15	0.736	0.736	0.708	0.712	0.680	70,779
2021-11-12	0.712	0.736	0.698	0.736	0.703	156,819
2021-11-11	0.680	0.716	0.680	0.698	0.666	141,473
2021-11-10	0.656	0.678	0.646	0.670	0.640	281,343
2021-11-09	0.634	0.648	0.616	0.638	0.609	114,977
2021-11-08	0.578	0.634	0.564	0.632	0.603	258,847
2021-11-05	0.574	0.580	0.570	0.578	0.552	25,263
2021-11-04	0.588	0.590	0.570	0.578	0.552	41,931
2021-11-03	0.594	0.594	0.570	0.580	0.554	49,349
2021-11-02	0.590	0.598	0.578	0.598	0.571	27,667
2021-11-01	0.580	0.598	0.580	0.594	0.567	9,566
2021-10-29	0.584	0.596	0.582	0.590	0.563	21,816
2021-10-27	0.582	0.590	0.580	0.590	0.563	6,490
2021-10-26	0.590	0.594	0.580	0.590	0.563	4,480
2021-10-25	0.590	0.598	0.590	0.596	0.569	200
2021-10-22	0.596	0.598	0.586	0.588	0.561	11,367
2021-10-21	0.580	0.594	0.580	0.592	0.565	29,041
2021-10-20	0.590	0.594	0.580	0.592	0.565	98,110
2021-10-19	0.576	0.590	0.576	0.586	0.560	28,994
2021-10-18	0.596	0.596	0.580	0.580	0.554	25,525
2021-10-15	0.586	0.600	0.578	0.586	0.560	52,912
2021-10-14	0.606	0.606	0.580	0.590	0.563	29,443

← NewerPage 21 of 21 · 1,247 trading days

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.