Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.990	3.060	2.990	3.060	3.060	73,196
2025-10-27	2.850	2.980	2.850	2.960	2.960	54,721
2025-10-24	2.720	2.980	2.720	2.850	2.850	71,327
2025-10-23	2.720	2.730	2.660	2.710	2.710	4,838
2025-10-22	2.720	2.740	2.700	2.730	2.730	8,891
2025-10-21	2.730	2.730	2.680	2.700	2.700	9,784
2025-10-20	2.660	2.730	2.630	2.700	2.700	14,782
2025-10-17	2.670	2.690	2.620	2.690	2.690	25,853
2025-10-16	2.700	2.740	2.670	2.730	2.730	18,803
2025-10-15	2.780	2.800	2.670	2.750	2.750	19,797
2025-10-14	2.730	2.800	2.730	2.750	2.750	20,075
2025-10-13	2.730	2.790	2.730	2.740	2.740	10,674
2025-10-10	2.750	2.780	2.730	2.730	2.730	13,820
2025-10-09	2.730	2.780	2.660	2.770	2.770	17,497
2025-10-08	2.730	2.810	2.720	2.750	2.725	10,226
2025-10-07	2.750	2.780	2.710	2.780	2.755	14,597
2025-10-06	2.780	2.800	2.750	2.750	2.725	15,036
2025-10-03	2.820	2.870	2.820	2.840	2.814	13,166
2025-10-02	2.780	2.900	2.780	2.820	2.794	88,628
2025-10-01	2.680	2.770	2.610	2.770	2.745	50,184
2025-09-30	2.750	2.750	2.660	2.710	2.685	11,291
2025-09-29	2.700	2.750	2.700	2.710	2.685	8,335
2025-09-26	2.760	2.770	2.700	2.710	2.685	17,067
2025-09-25	2.780	2.780	2.650	2.720	2.695	20,655
2025-09-24	2.830	2.850	2.710	2.750	2.725	22,743
2025-09-23	2.760	2.830	2.760	2.780	2.755	10,390
2025-09-22	2.850	2.850	2.770	2.810	2.785	5,418
2025-09-19	2.850	2.860	2.800	2.840	2.814	7,587
2025-09-18	2.860	2.860	2.760	2.810	2.785	6,880
2025-09-17	2.810	2.910	2.780	2.820	2.794	11,708
2025-09-16	2.870	2.880	2.810	2.860	2.834	14,401
2025-09-15	2.900	2.930	2.870	2.870	2.844	10,067
2025-09-12	2.890	2.890	2.800	2.870	2.844	13,305
2025-09-11	2.750	2.820	2.710	2.820	2.794	25,628
2025-09-10	2.750	2.760	2.660	2.690	2.666	13,944
2025-09-09	2.700	2.740	2.650	2.720	2.695	16,266
2025-09-08	2.810	2.820	2.660	2.720	2.695	27,065
2025-09-05	2.820	2.850	2.730	2.770	2.745	24,272
2025-09-04	2.860	2.860	2.780	2.820	2.794	7,810
2025-09-03	2.740	2.840	2.700	2.780	2.755	47,386
2025-09-02	2.810	2.860	2.740	2.760	2.735	36,200
2025-09-01	2.860	2.890	2.810	2.850	2.824	14,998
2025-08-29	2.920	2.920	2.810	2.860	2.834	23,648
2025-08-28	2.940	2.990	2.880	2.880	2.854	36,973
2025-08-27	2.940	3.020	2.940	2.950	2.923	30,062
2025-08-26	3.000	3.080	2.960	2.970	2.943	32,941
2025-08-25	2.980	3.100	2.980	3.040	3.012	54,784
2025-08-22	3.050	3.050	2.980	2.980	2.953	29,539
2025-08-21	3.040	3.100	2.960	3.050	3.022	51,697
2025-08-20	2.960	3.060	2.940	3.030	3.003	18,014
2025-08-19	2.980	3.050	2.960	2.960	2.933	33,719
2025-08-18	3.080	3.080	2.970	2.980	2.953	21,499
2025-08-14	3.030	3.090	3.020	3.060	3.032	21,715
2025-08-13	3.050	3.090	3.020	3.070	3.042	41,843
2025-08-12	3.020	3.120	2.990	3.000	2.973	95,976
2025-08-11	2.940	2.990	2.930	2.950	2.923	27,321
2025-08-08	2.950	3.000	2.920	2.940	2.913	24,937
2025-08-07	3.010	3.020	2.900	2.920	2.894	60,370
2025-08-06	3.000	3.020	2.950	2.950	2.923	37,904
2025-08-05	3.000	3.030	2.930	2.980	2.953	40,839

← NewerPage 5 of 21 · 1,245 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.