Unibios Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.490 | 1.580 | 1.490 | 1.570 | 1.556 | 55,610 |
| 2025-05-08 | 1.540 | 1.540 | 1.500 | 1.510 | 1.496 | 7,061 |
| 2025-05-07 | 1.525 | 1.535 | 1.490 | 1.530 | 1.516 | 5,299 |
| 2025-05-06 | 1.510 | 1.540 | 1.480 | 1.505 | 1.491 | 12,278 |
| 2025-05-05 | 1.520 | 1.530 | 1.500 | 1.530 | 1.516 | 17,977 |
| 2025-05-02 | 1.500 | 1.550 | 1.460 | 1.515 | 1.501 | 33,835 |
| 2025-04-30 | 1.540 | 1.570 | 1.490 | 1.500 | 1.486 | 32,842 |
| 2025-04-29 | 1.480 | 1.500 | 1.445 | 1.500 | 1.486 | 5,273 |
| 2025-04-28 | 1.455 | 1.520 | 1.455 | 1.480 | 1.467 | 12,082 |
| 2025-04-25 | 1.450 | 1.500 | 1.450 | 1.490 | 1.477 | 6,202 |
| 2025-04-24 | 1.480 | 1.480 | 1.445 | 1.470 | 1.457 | 8,179 |
| 2025-04-23 | 1.440 | 1.465 | 1.420 | 1.460 | 1.447 | 13,214 |
| 2025-04-22 | 1.430 | 1.440 | 1.400 | 1.415 | 1.402 | 6,642 |
| 2025-04-17 | 1.440 | 1.440 | 1.400 | 1.435 | 1.422 | 3,052 |
| 2025-04-16 | 1.405 | 1.435 | 1.390 | 1.435 | 1.422 | 14,110 |
| 2025-04-15 | 1.450 | 1.460 | 1.415 | 1.440 | 1.427 | 5,027 |
| 2025-04-14 | 1.345 | 1.450 | 1.345 | 1.445 | 1.432 | 28,436 |
| 2025-04-11 | 1.275 | 1.335 | 1.275 | 1.325 | 1.313 | 6,062 |
| 2025-04-10 | 1.350 | 1.350 | 1.255 | 1.320 | 1.308 | 31,580 |
| 2025-04-09 | 1.205 | 1.255 | 1.205 | 1.230 | 1.219 | 27,800 |
| 2025-04-08 | 1.270 | 1.300 | 1.225 | 1.265 | 1.254 | 53,179 |
| 2025-04-07 | 1.110 | 1.275 | 1.110 | 1.215 | 1.204 | 105,981 |
| 2025-04-04 | 1.405 | 1.440 | 1.350 | 1.375 | 1.363 | 61,354 |
| 2025-04-03 | 1.425 | 1.480 | 1.420 | 1.445 | 1.432 | 15,128 |
| 2025-04-02 | 1.480 | 1.480 | 1.430 | 1.455 | 1.442 | 19,317 |
| 2025-04-01 | 1.485 | 1.490 | 1.460 | 1.460 | 1.447 | 16,104 |
| 2025-03-31 | 1.480 | 1.480 | 1.445 | 1.450 | 1.437 | 21,226 |
| 2025-03-28 | 1.525 | 1.525 | 1.480 | 1.505 | 1.491 | 13,765 |
| 2025-03-27 | 1.525 | 1.530 | 1.500 | 1.520 | 1.506 | 26,049 |
| 2025-03-26 | 1.505 | 1.550 | 1.490 | 1.520 | 1.506 | 26,850 |
| 2025-03-24 | 1.475 | 1.540 | 1.475 | 1.540 | 1.526 | 10,959 |
| 2025-03-21 | 1.535 | 1.535 | 1.490 | 1.525 | 1.511 | 10,995 |
| 2025-03-20 | 1.480 | 1.535 | 1.480 | 1.535 | 1.521 | 19,083 |
| 2025-03-19 | 1.495 | 1.510 | 1.460 | 1.505 | 1.491 | 30,256 |
| 2025-03-18 | 1.495 | 1.500 | 1.460 | 1.475 | 1.462 | 27,483 |
| 2025-03-17 | 1.450 | 1.495 | 1.440 | 1.460 | 1.447 | 36,480 |
| 2025-03-14 | 1.465 | 1.475 | 1.440 | 1.470 | 1.457 | 20,426 |
| 2025-03-13 | 1.470 | 1.470 | 1.430 | 1.460 | 1.447 | 27,266 |
| 2025-03-12 | 1.440 | 1.480 | 1.435 | 1.450 | 1.437 | 18,418 |
| 2025-03-11 | 1.470 | 1.470 | 1.430 | 1.435 | 1.422 | 20,798 |
| 2025-03-10 | 1.490 | 1.490 | 1.460 | 1.460 | 1.447 | 7,253 |
| 2025-03-07 | 1.480 | 1.490 | 1.465 | 1.485 | 1.472 | 16,344 |
| 2025-03-06 | 1.480 | 1.500 | 1.460 | 1.485 | 1.472 | 14,200 |
| 2025-03-05 | 1.460 | 1.510 | 1.460 | 1.480 | 1.467 | 25,363 |
| 2025-03-04 | 1.490 | 1.490 | 1.455 | 1.465 | 1.452 | 11,854 |
| 2025-02-28 | 1.495 | 1.505 | 1.465 | 1.490 | 1.477 | 12,009 |
| 2025-02-27 | 1.490 | 1.490 | 1.455 | 1.480 | 1.467 | 19,670 |
| 2025-02-26 | 1.485 | 1.540 | 1.480 | 1.505 | 1.491 | 10,597 |
| 2025-02-25 | 1.510 | 1.520 | 1.500 | 1.515 | 1.501 | 22,880 |
| 2025-02-24 | 1.585 | 1.585 | 1.515 | 1.530 | 1.516 | 21,436 |
| 2025-02-21 | 1.570 | 1.585 | 1.550 | 1.550 | 1.536 | 26,895 |
| 2025-02-20 | 1.590 | 1.600 | 1.560 | 1.560 | 1.546 | 93,107 |
| 2025-02-19 | 1.570 | 1.580 | 1.525 | 1.555 | 1.541 | 44,057 |
| 2025-02-18 | 1.555 | 1.575 | 1.545 | 1.575 | 1.561 | 44,744 |
| 2025-02-17 | 1.535 | 1.550 | 1.505 | 1.545 | 1.531 | 28,001 |
| 2025-02-14 | 1.525 | 1.535 | 1.490 | 1.530 | 1.516 | 25,070 |
| 2025-02-13 | 1.470 | 1.525 | 1.445 | 1.515 | 1.501 | 36,594 |
| 2025-02-12 | 1.495 | 1.505 | 1.460 | 1.490 | 1.477 | 3,619 |
| 2025-02-11 | 1.500 | 1.500 | 1.450 | 1.495 | 1.481 | 10,424 |
| 2025-02-10 | 1.510 | 1.510 | 1.455 | 1.480 | 1.467 | 8,051 |
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.