Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.880	2.880	2.830	2.850	2.850	14,300
2026-01-27	2.840	2.870	2.810	2.850	2.850	23,435
2026-01-26	2.810	2.850	2.790	2.840	2.840	18,997
2026-01-23	2.850	2.850	2.770	2.810	2.810	36,390
2026-01-22	2.860	2.860	2.770	2.780	2.780	25,664
2026-01-21	2.750	2.790	2.750	2.790	2.790	9,998
2026-01-20	2.830	2.830	2.760	2.770	2.770	35,353
2026-01-19	2.810	2.850	2.780	2.820	2.820	24,840
2026-01-16	2.900	2.900	2.800	2.850	2.850	7,506
2026-01-15	2.900	2.900	2.830	2.860	2.860	22,253
2026-01-14	2.900	2.900	2.860	2.900	2.900	11,342
2026-01-13	2.830	2.900	2.820	2.870	2.870	12,980
2026-01-12	2.920	2.920	2.820	2.830	2.830	19,378
2026-01-09	2.930	2.930	2.840	2.870	2.870	27,906
2026-01-08	2.940	2.940	2.860	2.880	2.880	7,783
2026-01-07	2.950	2.950	2.850	2.890	2.890	17,744
2026-01-05	2.970	2.970	2.880	2.910	2.910	16,592
2026-01-02	2.950	2.950	2.880	2.950	2.950	19,088
2025-12-31	2.940	2.940	2.880	2.900	2.900	6,633
2025-12-30	2.960	2.960	2.880	2.900	2.900	11,557
2025-12-29	2.970	2.970	2.890	2.940	2.940	8,003
2025-12-23	2.950	2.960	2.900	2.960	2.960	1,800
2025-12-22	2.910	2.950	2.880	2.920	2.920	22,372
2025-12-19	2.910	2.980	2.890	2.900	2.900	13,752
2025-12-18	2.980	2.980	2.880	2.940	2.940	6,746
2025-12-17	2.920	2.950	2.910	2.950	2.950	4,579
2025-12-16	2.950	2.950	2.860	2.870	2.870	5,659
2025-12-15	3.000	3.000	2.890	2.890	2.890	16,109
2025-12-12	2.980	2.990	2.940	2.940	2.940	13,123
2025-12-11	2.900	3.000	2.880	2.910	2.910	28,029
2025-12-10	2.920	2.920	2.850	2.880	2.880	20,170
2025-12-09	2.840	2.900	2.840	2.890	2.890	12,874
2025-12-08	2.900	2.940	2.900	2.900	2.900	15,547
2025-12-05	2.920	2.990	2.900	2.940	2.940	23,077
2025-12-04	3.000	3.000	2.930	2.960	2.960	3,159
2025-12-03	3.010	3.010	2.930	2.990	2.990	8,316
2025-12-02	3.030	3.040	2.890	3.030	3.030	9,385
2025-12-01	3.030	3.030	3.000	3.030	3.030	3,211
2025-11-28	3.050	3.050	2.950	3.020	3.020	12,910
2025-11-27	2.870	3.040	2.870	3.020	3.020	40,713
2025-11-26	2.960	2.960	2.850	2.870	2.870	14,551
2025-11-25	2.960	2.960	2.860	2.920	2.920	11,077
2025-11-24	2.970	2.970	2.890	2.890	2.890	3,998
2025-11-21	2.870	2.920	2.840	2.910	2.910	24,800
2025-11-20	2.930	2.970	2.920	2.920	2.920	8,507
2025-11-19	3.030	3.030	2.900	2.930	2.930	24,900
2025-11-18	3.080	3.080	2.900	2.970	2.970	22,298
2025-11-17	3.140	3.140	3.030	3.040	3.040	9,770
2025-11-14	3.030	3.120	3.030	3.080	3.080	10,361
2025-11-13	3.080	3.140	3.060	3.070	3.070	15,284
2025-11-12	3.100	3.150	3.050	3.110	3.110	21,436
2025-11-11	3.100	3.100	3.040	3.090	3.090	5,803
2025-11-10	3.150	3.160	3.020	3.090	3.090	33,196
2025-11-07	3.180	3.180	3.040	3.100	3.100	25,075
2025-11-06	3.080	3.180	3.020	3.120	3.120	38,047
2025-11-05	3.000	3.090	3.000	3.040	3.040	24,671
2025-11-04	3.060	3.080	3.010	3.030	3.030	18,265
2025-11-03	3.200	3.210	3.080	3.110	3.110	53,334
2025-10-31	3.200	3.250	3.120	3.180	3.180	77,219
2025-10-30	3.220	3.300	3.160	3.160	3.160	210,493

← NewerPage 4 of 5 · 247 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.