Unibios Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.490 | 1.510 | 1.475 | 1.480 | 1.467 | 1,717 |
| 2025-02-06 | 1.440 | 1.495 | 1.440 | 1.490 | 1.477 | 22,243 |
| 2025-02-05 | 1.475 | 1.480 | 1.425 | 1.470 | 1.457 | 11,906 |
| 2025-02-04 | 1.485 | 1.485 | 1.425 | 1.465 | 1.452 | 12,874 |
| 2025-02-03 | 1.480 | 1.500 | 1.425 | 1.455 | 1.442 | 49,990 |
| 2025-01-31 | 1.540 | 1.550 | 1.490 | 1.525 | 1.511 | 10,583 |
| 2025-01-30 | 1.485 | 1.525 | 1.485 | 1.520 | 1.506 | 10,656 |
| 2025-01-29 | 1.510 | 1.540 | 1.490 | 1.515 | 1.501 | 35,217 |
| 2025-01-28 | 1.515 | 1.560 | 1.505 | 1.540 | 1.526 | 10,826 |
| 2025-01-27 | 1.535 | 1.545 | 1.500 | 1.540 | 1.526 | 33,865 |
| 2025-01-24 | 1.560 | 1.580 | 1.545 | 1.545 | 1.531 | 14,607 |
| 2025-01-23 | 1.590 | 1.590 | 1.550 | 1.580 | 1.566 | 6,147 |
| 2025-01-22 | 1.545 | 1.590 | 1.545 | 1.585 | 1.571 | 17,239 |
| 2025-01-21 | 1.550 | 1.590 | 1.540 | 1.580 | 1.566 | 4,750 |
| 2025-01-20 | 1.560 | 1.580 | 1.540 | 1.580 | 1.566 | 6,135 |
| 2025-01-17 | 1.560 | 1.575 | 1.535 | 1.560 | 1.546 | 7,439 |
| 2025-01-16 | 1.590 | 1.600 | 1.540 | 1.560 | 1.546 | 21,085 |
| 2025-01-15 | 1.600 | 1.600 | 1.540 | 1.580 | 1.566 | 11,875 |
| 2025-01-14 | 1.625 | 1.625 | 1.550 | 1.560 | 1.546 | 11,686 |
| 2025-01-13 | 1.600 | 1.600 | 1.550 | 1.580 | 1.566 | 10,803 |
| 2025-01-10 | 1.650 | 1.650 | 1.600 | 1.600 | 1.586 | 37,633 |
| 2025-01-09 | 1.585 | 1.635 | 1.585 | 1.630 | 1.615 | 11,478 |
| 2025-01-08 | 1.590 | 1.630 | 1.590 | 1.625 | 1.610 | 9,040 |
| 2025-01-07 | 1.630 | 1.635 | 1.580 | 1.625 | 1.610 | 15,900 |
| 2025-01-03 | 1.625 | 1.630 | 1.570 | 1.625 | 1.610 | 16,129 |
| 2025-01-02 | 1.615 | 1.615 | 1.570 | 1.615 | 1.600 | 12,127 |
| 2024-12-31 | 1.615 | 1.615 | 1.580 | 1.595 | 1.581 | 1,109 |
| 2024-12-30 | 1.625 | 1.625 | 1.575 | 1.585 | 1.571 | 7,551 |
| 2024-12-27 | 1.630 | 1.630 | 1.590 | 1.610 | 1.595 | 1,643 |
| 2024-12-23 | 1.610 | 1.620 | 1.565 | 1.600 | 1.586 | 19,745 |
| 2024-12-20 | 1.620 | 1.620 | 1.565 | 1.600 | 1.586 | 7,304 |
| 2024-12-19 | 1.540 | 1.615 | 1.540 | 1.610 | 1.595 | 29,607 |
| 2024-12-18 | 1.555 | 1.595 | 1.540 | 1.585 | 1.571 | 54,153 |
| 2024-12-17 | 1.490 | 1.525 | 1.460 | 1.520 | 1.506 | 14,353 |
| 2024-12-16 | 1.480 | 1.480 | 1.455 | 1.480 | 1.467 | 12,764 |
| 2024-12-13 | 1.455 | 1.480 | 1.440 | 1.480 | 1.467 | 11,980 |
| 2024-12-12 | 1.465 | 1.470 | 1.430 | 1.460 | 1.447 | 5,644 |
| 2024-12-11 | 1.455 | 1.455 | 1.430 | 1.455 | 1.442 | 3,360 |
| 2024-12-10 | 1.425 | 1.460 | 1.425 | 1.450 | 1.437 | 7,641 |
| 2024-12-09 | 1.420 | 1.460 | 1.415 | 1.460 | 1.447 | 18,281 |
| 2024-12-06 | 1.405 | 1.440 | 1.400 | 1.420 | 1.407 | 9,787 |
| 2024-12-05 | 1.370 | 1.455 | 1.370 | 1.430 | 1.417 | 15,914 |
| 2024-12-04 | 1.420 | 1.440 | 1.390 | 1.400 | 1.387 | 8,267 |
| 2024-12-03 | 1.445 | 1.445 | 1.410 | 1.430 | 1.417 | 2,946 |
| 2024-12-02 | 1.400 | 1.410 | 1.380 | 1.395 | 1.382 | 4,954 |
| 2024-11-29 | 1.390 | 1.430 | 1.375 | 1.375 | 1.363 | 5,347 |
| 2024-11-28 | 1.375 | 1.430 | 1.375 | 1.425 | 1.412 | 3,308 |
| 2024-11-27 | 1.380 | 1.420 | 1.365 | 1.400 | 1.387 | 3,902 |
| 2024-11-26 | 1.380 | 1.420 | 1.350 | 1.400 | 1.387 | 12,014 |
| 2024-11-25 | 1.390 | 1.390 | 1.355 | 1.380 | 1.368 | 13,235 |
| 2024-11-22 | 1.350 | 1.385 | 1.335 | 1.365 | 1.353 | 20,810 |
| 2024-11-21 | 1.335 | 1.380 | 1.330 | 1.375 | 1.363 | 26,740 |
| 2024-11-20 | 1.360 | 1.400 | 1.325 | 1.360 | 1.348 | 45,943 |
| 2024-11-19 | 1.455 | 1.455 | 1.305 | 1.365 | 1.353 | 82,482 |
| 2024-11-18 | 1.460 | 1.470 | 1.430 | 1.455 | 1.442 | 18,498 |
| 2024-11-15 | 1.490 | 1.535 | 1.475 | 1.490 | 1.477 | 3,923 |
| 2024-11-14 | 1.525 | 1.525 | 1.505 | 1.520 | 1.506 | 4,658 |
| 2024-11-13 | 1.485 | 1.515 | 1.450 | 1.515 | 1.501 | 10,652 |
| 2024-11-12 | 1.500 | 1.510 | 1.445 | 1.485 | 1.472 | 14,259 |
| 2024-11-11 | 1.480 | 1.480 | 1.430 | 1.475 | 1.462 | 11,935 |
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.