Unibios Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.470 | 1.480 | 1.430 | 1.475 | 1.462 | 11,768 |
| 2024-11-07 | 1.470 | 1.485 | 1.450 | 1.450 | 1.437 | 12,252 |
| 2024-11-06 | 1.480 | 1.535 | 1.460 | 1.495 | 1.481 | 23,675 |
| 2024-11-05 | 1.470 | 1.485 | 1.455 | 1.485 | 1.472 | 7,631 |
| 2024-11-04 | 1.460 | 1.505 | 1.460 | 1.475 | 1.462 | 3,867 |
| 2024-11-01 | 1.460 | 1.490 | 1.420 | 1.480 | 1.467 | 16,741 |
| 2024-10-31 | 1.430 | 1.470 | 1.425 | 1.430 | 1.417 | 22,248 |
| 2024-10-30 | 1.550 | 1.550 | 1.440 | 1.460 | 1.447 | 37,223 |
| 2024-10-29 | 1.530 | 1.570 | 1.505 | 1.525 | 1.511 | 7,476 |
| 2024-10-25 | 1.500 | 1.530 | 1.480 | 1.530 | 1.516 | 12,611 |
| 2024-10-24 | 1.525 | 1.540 | 1.490 | 1.520 | 1.506 | 15,863 |
| 2024-10-23 | 1.550 | 1.580 | 1.500 | 1.565 | 1.551 | 16,433 |
| 2024-10-22 | 1.570 | 1.575 | 1.525 | 1.550 | 1.536 | 16,995 |
| 2024-10-21 | 1.590 | 1.640 | 1.575 | 1.600 | 1.586 | 6,533 |
| 2024-10-18 | 1.610 | 1.650 | 1.590 | 1.615 | 1.600 | 27,178 |
| 2024-10-17 | 1.500 | 1.600 | 1.500 | 1.600 | 1.586 | 28,682 |
| 2024-10-16 | 1.490 | 1.500 | 1.470 | 1.490 | 1.477 | 7,511 |
| 2024-10-15 | 1.480 | 1.520 | 1.460 | 1.485 | 1.472 | 12,956 |
| 2024-10-14 | 1.480 | 1.500 | 1.450 | 1.480 | 1.467 | 32,558 |
| 2024-10-11 | 1.525 | 1.525 | 1.460 | 1.480 | 1.467 | 38,039 |
| 2024-10-10 | 1.515 | 1.540 | 1.505 | 1.510 | 1.496 | 7,734 |
| 2024-10-09 | 1.555 | 1.560 | 1.500 | 1.535 | 1.521 | 9,914 |
| 2024-10-08 | 1.500 | 1.530 | 1.500 | 1.520 | 1.506 | 8,383 |
| 2024-10-07 | 1.530 | 1.565 | 1.500 | 1.520 | 1.506 | 13,620 |
| 2024-10-04 | 1.570 | 1.570 | 1.510 | 1.530 | 1.516 | 33,072 |
| 2024-10-03 | 1.535 | 1.575 | 1.530 | 1.530 | 1.516 | 37,191 |
| 2024-10-02 | 1.545 | 1.575 | 1.530 | 1.560 | 1.546 | 35,561 |
| 2024-10-01 | 1.570 | 1.610 | 1.560 | 1.580 | 1.566 | 49,931 |
| 2024-09-30 | 1.675 | 1.675 | 1.525 | 1.550 | 1.536 | 119,543 |
| 2024-09-27 | 1.645 | 1.660 | 1.630 | 1.650 | 1.635 | 35,132 |
| 2024-09-26 | 1.670 | 1.700 | 1.655 | 1.655 | 1.640 | 23,656 |
| 2024-09-25 | 1.660 | 1.700 | 1.650 | 1.695 | 1.680 | 40,302 |
| 2024-09-24 | 1.730 | 1.730 | 1.670 | 1.695 | 1.680 | 17,765 |
| 2024-09-23 | 1.730 | 1.740 | 1.700 | 1.715 | 1.699 | 19,745 |
| 2024-09-20 | 1.780 | 1.795 | 1.690 | 1.740 | 1.724 | 20,130 |
| 2024-09-19 | 1.790 | 1.795 | 1.760 | 1.785 | 1.769 | 14,482 |
| 2024-09-18 | 1.810 | 1.820 | 1.760 | 1.785 | 1.769 | 7,569 |
| 2024-09-17 | 1.770 | 1.810 | 1.770 | 1.805 | 1.789 | 9,624 |
| 2024-09-16 | 1.780 | 1.820 | 1.760 | 1.770 | 1.754 | 15,518 |
| 2024-09-13 | 1.780 | 1.780 | 1.735 | 1.780 | 1.764 | 17,741 |
| 2024-09-12 | 1.800 | 1.820 | 1.740 | 1.740 | 1.724 | 19,819 |
| 2024-09-11 | 1.800 | 1.815 | 1.775 | 1.790 | 1.754 | 21,203 |
| 2024-09-10 | 1.835 | 1.835 | 1.795 | 1.800 | 1.764 | 32,035 |
| 2024-09-09 | 1.735 | 1.850 | 1.710 | 1.835 | 1.798 | 129,918 |
| 2024-09-06 | 1.670 | 1.720 | 1.670 | 1.710 | 1.676 | 5,977 |
| 2024-09-05 | 1.680 | 1.710 | 1.670 | 1.710 | 1.676 | 17,742 |
| 2024-09-04 | 1.705 | 1.705 | 1.645 | 1.700 | 1.666 | 19,903 |
| 2024-09-03 | 1.680 | 1.715 | 1.650 | 1.705 | 1.671 | 20,704 |
| 2024-09-02 | 1.695 | 1.695 | 1.640 | 1.680 | 1.646 | 6,962 |
| 2024-08-30 | 1.660 | 1.680 | 1.650 | 1.670 | 1.636 | 3,463 |
| 2024-08-29 | 1.665 | 1.685 | 1.650 | 1.675 | 1.641 | 7,155 |
| 2024-08-28 | 1.660 | 1.670 | 1.645 | 1.665 | 1.631 | 16,578 |
| 2024-08-27 | 1.700 | 1.700 | 1.650 | 1.660 | 1.627 | 10,922 |
| 2024-08-26 | 1.680 | 1.700 | 1.630 | 1.660 | 1.627 | 24,344 |
| 2024-08-23 | 1.740 | 1.740 | 1.650 | 1.655 | 1.622 | 10,936 |
| 2024-08-22 | 1.680 | 1.710 | 1.650 | 1.680 | 1.646 | 32,192 |
| 2024-08-21 | 1.750 | 1.750 | 1.690 | 1.705 | 1.671 | 25,631 |
| 2024-08-20 | 1.760 | 1.760 | 1.650 | 1.725 | 1.690 | 18,765 |
| 2024-08-19 | 1.735 | 1.760 | 1.705 | 1.740 | 1.705 | 25,221 |
| 2024-08-16 | 1.775 | 1.810 | 1.730 | 1.735 | 1.700 | 44,625 |
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.