Unibios Holdings S.A historical data

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

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

← NewerPage 7 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.