Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.680	2.680	2.555	2.560	2.560	14,400
2026-04-28	2.680	2.680	2.610	2.660	2.660	3,603
2026-04-27	2.630	2.680	2.630	2.665	2.665	8,355
2026-04-24	2.700	2.700	2.640	2.660	2.660	6,046
2026-04-23	2.630	2.695	2.630	2.685	2.685	2,131
2026-04-22	2.715	2.720	2.620	2.690	2.690	1,996
2026-04-21	2.700	2.720	2.650	2.700	2.700	5,229
2026-04-20	2.665	2.665	2.630	2.660	2.660	6,388
2026-04-17	2.720	2.720	2.645	2.720	2.720	4,125
2026-04-16	2.720	2.730	2.680	2.720	2.720	12,580
2026-04-15	2.720	2.720	2.620	2.660	2.660	6,864
2026-04-14	2.710	2.710	2.630	2.660	2.660	7,258
2026-04-09	2.610	2.670	2.560	2.670	2.670	4,715
2026-04-08	2.630	2.725	2.615	2.685	2.685	18,789
2026-04-07	2.630	2.630	2.530	2.585	2.585	3,274
2026-04-02	2.560	2.600	2.530	2.570	2.570	5,092
2026-04-01	2.590	2.640	2.550	2.640	2.640	18,876
2026-03-31	2.470	2.540	2.420	2.540	2.540	12,677
2026-03-30	2.530	2.540	2.420	2.430	2.430	11,965
2026-03-27	2.720	2.720	2.530	2.530	2.530	10,880
2026-03-26	2.670	2.700	2.630	2.670	2.670	4,392
2026-03-24	2.740	2.750	2.640	2.670	2.670	19,834
2026-03-23	2.520	2.700	2.510	2.680	2.680	35,522
2026-03-20	2.700	2.750	2.630	2.650	2.650	18,440
2026-03-19	2.640	2.810	2.630	2.710	2.710	25,322
2026-03-18	2.850	2.850	2.700	2.710	2.710	29,683
2026-03-17	2.710	2.850	2.710	2.800	2.800	71,933
2026-03-16	2.650	2.750	2.640	2.710	2.710	46,554
2026-03-13	2.540	2.620	2.420	2.620	2.620	11,873
2026-03-12	2.630	2.630	2.510	2.540	2.540	19,568
2026-03-11	2.640	2.640	2.600	2.600	2.600	9,319
2026-03-10	2.380	2.700	2.380	2.650	2.650	100,498
2026-03-09	2.210	2.350	2.210	2.310	2.310	22,755
2026-03-06	2.350	2.360	2.280	2.350	2.350	12,741
2026-03-05	2.310	2.400	2.310	2.350	2.350	23,823
2026-03-04	2.160	2.340	2.160	2.270	2.270	36,909
2026-03-03	2.400	2.400	2.130	2.180	2.180	114,592
2026-03-02	2.460	2.500	2.340	2.450	2.450	34,087
2026-02-27	2.550	2.590	2.490	2.560	2.560	10,150
2026-02-26	2.600	2.600	2.550	2.570	2.570	3,642
2026-02-25	2.590	2.600	2.560	2.580	2.580	10,836
2026-02-24	2.600	2.610	2.560	2.560	2.560	3,111
2026-02-20	2.650	2.650	2.570	2.620	2.620	4,547
2026-02-19	2.690	2.690	2.580	2.620	2.620	18,321
2026-02-18	2.610	2.730	2.610	2.690	2.690	6,904
2026-02-17	2.660	2.730	2.660	2.690	2.690	4,694
2026-02-16	2.630	2.730	2.630	2.720	2.720	12,403
2026-02-13	2.590	2.760	2.590	2.660	2.660	35,750
2026-02-12	2.600	2.630	2.600	2.610	2.610	10,231
2026-02-11	2.600	2.610	2.560	2.590	2.590	11,429
2026-02-10	2.640	2.650	2.590	2.620	2.620	20,419
2026-02-09	2.670	2.740	2.620	2.620	2.620	24,562
2026-02-06	2.780	2.780	2.660	2.710	2.710	53,939
2026-02-05	2.760	2.820	2.760	2.780	2.780	8,371
2026-02-04	2.760	2.840	2.670	2.820	2.820	39,589
2026-02-03	2.790	2.800	2.700	2.730	2.730	22,869
2026-02-02	2.780	2.800	2.750	2.800	2.800	7,701
2026-01-30	2.730	2.790	2.730	2.780	2.780	16,030
2026-01-29	2.810	2.850	2.780	2.780	2.780	24,084
2026-01-28	2.880	2.880	2.830	2.850	2.850	14,300

← NewerPage 3 of 5 · 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.