Unibios Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.980	3.000	2.900	3.000	2.973	26,345
2025-08-01	2.990	3.030	2.920	2.980	2.953	76,538
2025-07-31	3.130	3.140	3.040	3.040	3.012	32,670
2025-07-30	3.180	3.180	3.100	3.110	3.082	45,493
2025-07-29	3.160	3.180	3.090	3.100	3.072	43,139
2025-07-28	3.070	3.180	3.070	3.120	3.092	113,989
2025-07-25	2.950	3.050	2.910	3.000	2.973	77,240
2025-07-24	3.050	3.220	2.910	2.940	2.913	201,090
2025-07-23	2.400	3.050	2.390	2.940	2.913	396,299
2025-07-22	2.310	2.390	2.290	2.350	2.329	11,143
2025-07-21	2.370	2.400	2.320	2.350	2.329	12,259
2025-07-18	2.350	2.440	2.330	2.390	2.368	18,243
2025-07-17	2.330	2.390	2.260	2.360	2.339	20,780
2025-07-16	2.300	2.350	2.290	2.320	2.299	17,800
2025-07-15	2.280	2.340	2.280	2.300	2.279	17,224
2025-07-14	2.320	2.320	2.230	2.300	2.279	81,194
2025-07-11	2.370	2.400	2.310	2.330	2.309	13,459
2025-07-10	2.440	2.450	2.360	2.370	2.349	42,873
2025-07-09	2.130	2.470	2.130	2.440	2.418	187,230
2025-07-08	2.100	2.120	2.100	2.110	2.091	24,393
2025-07-07	2.110	2.120	2.070	2.090	2.071	15,234
2025-07-04	2.090	2.100	2.050	2.100	2.081	22,022
2025-07-03	2.090	2.100	2.070	2.080	2.061	6,652
2025-07-02	2.090	2.100	2.040	2.080	2.061	17,161
2025-07-01	2.090	2.090	2.050	2.070	2.051	12,572
2025-06-30	2.110	2.120	2.050	2.090	2.071	14,941
2025-06-27	2.080	2.110	2.080	2.100	2.081	40,166
2025-06-26	2.020	2.110	2.020	2.090	2.071	34,694
2025-06-25	2.040	2.070	2.030	2.050	2.031	14,476
2025-06-24	1.985	2.040	1.980	2.040	2.022	46,524
2025-06-23	1.920	1.970	1.900	1.950	1.932	18,355
2025-06-20	1.970	1.975	1.920	1.940	1.922	16,984
2025-06-19	1.925	1.950	1.870	1.940	1.922	80,970
2025-06-18	1.990	2.000	1.910	1.935	1.917	69,524
2025-06-17	2.000	2.010	1.960	1.990	1.972	33,747
2025-06-16	1.970	2.040	1.970	2.000	1.982	51,324
2025-06-13	2.060	2.060	1.960	2.000	1.982	120,508
2025-06-12	2.070	2.130	1.990	2.100	2.081	64,809
2025-06-11	2.010	2.060	1.975	2.060	2.041	68,295
2025-06-10	2.010	2.070	2.000	2.000	1.982	60,837
2025-06-06	2.060	2.080	2.020	2.040	2.022	30,359
2025-06-05	2.100	2.100	2.030	2.100	2.081	38,882
2025-06-04	2.110	2.120	2.050	2.100	2.081	29,089
2025-06-03	2.140	2.150	2.080	2.080	2.061	48,034
2025-06-02	2.060	2.170	2.000	2.120	2.101	105,730
2025-05-30	2.110	2.190	2.040	2.060	2.041	169,192
2025-05-29	1.860	2.180	1.840	2.110	2.091	372,692
2025-05-28	1.795	1.860	1.775	1.840	1.823	242,525
2025-05-27	1.775	1.780	1.720	1.760	1.744	41,149
2025-05-26	1.700	1.765	1.700	1.760	1.744	61,224
2025-05-23	1.760	1.780	1.595	1.670	1.655	165,422
2025-05-22	1.700	1.740	1.690	1.720	1.704	34,684
2025-05-21	1.695	1.740	1.680	1.710	1.695	29,332
2025-05-20	1.595	1.680	1.595	1.680	1.665	77,583
2025-05-19	1.625	1.625	1.595	1.595	1.581	10,332
2025-05-16	1.660	1.660	1.610	1.630	1.615	10,702
2025-05-15	1.600	1.650	1.600	1.640	1.625	55,241
2025-05-14	1.620	1.620	1.565	1.610	1.595	19,025
2025-05-13	1.595	1.625	1.580	1.600	1.586	10,245
2025-05-12	1.630	1.635	1.595	1.605	1.590	80,841

← NewerPage 6 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.