UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.400	9.400	9.200	9.240	8.799	4,918
2024-08-19	9.260	9.400	9.220	9.400	8.952	2,256
2024-08-16	9.200	9.240	9.200	9.220	8.780	2,357
2024-08-14	9.300	9.300	9.060	9.200	8.761	3,380
2024-08-13	9.360	9.360	9.140	9.320	8.876	3,499
2024-08-12	9.220	9.380	9.220	9.380	8.933	6,595
2024-08-09	9.360	9.360	9.220	9.300	8.857	5,032
2024-08-08	9.220	9.360	9.020	9.360	8.914	21,611
2024-08-07	9.120	9.360	9.120	9.220	8.780	5,310
2024-08-06	9.380	9.460	9.120	9.260	8.819	5,073
2024-08-05	9.180	9.240	8.900	9.240	8.799	24,861
2024-08-02	9.200	9.460	9.020	9.460	9.009	13,290
2024-08-01	9.340	9.440	9.160	9.240	8.799	12,403
2024-07-31	9.480	9.480	9.200	9.340	8.895	32,124
2024-07-30	9.480	9.540	9.440	9.480	9.028	2,915
2024-07-29	9.380	9.520	9.380	9.500	9.047	5,535
2024-07-26	9.280	9.500	9.220	9.400	8.952	13,688
2024-07-25	9.120	9.240	9.120	9.220	8.780	8,930
2024-07-24	9.200	9.280	9.140	9.180	8.742	49,802
2024-07-23	9.320	9.420	9.160	9.160	8.723	44,029
2024-07-22	9.600	9.780	9.300	9.300	8.857	53,970
2024-07-19	9.880	9.880	9.340	9.400	8.952	58,421
2024-07-18	10.000	10.100	9.880	9.880	9.409	14,570
2024-07-17	10.200	10.250	9.860	10.150	9.666	24,770
2024-07-16	10.600	10.650	10.000	10.200	9.714	14,532
2024-07-15	10.600	10.700	10.300	10.650	10.142	16,256
2024-07-12	10.500	10.800	10.500	10.600	10.095	10,668
2024-07-11	10.900	11.000	10.500	10.700	10.190	19,914
2024-07-10	11.200	11.350	10.850	11.000	10.476	6,039
2024-07-09	10.600	11.600	10.600	11.000	10.476	128,959
2024-07-08	10.650	10.650	10.100	10.650	10.142	15,581
2024-07-05	10.700	10.750	10.500	10.600	10.095	12,145
2024-07-04	10.150	10.800	9.920	10.750	10.237	56,621
2024-07-03	10.000	10.000	9.800	9.800	9.333	5,060
2024-07-02	10.150	10.150	9.800	10.000	9.523	10,565
2024-07-01	9.800	10.300	9.720	9.720	9.257	27,899
2024-06-28	9.740	9.740	9.600	9.720	9.257	1,752
2024-06-27	9.400	9.800	9.380	9.700	9.238	16,665
2024-06-26	9.400	9.400	9.300	9.400	8.952	408
2024-06-25	9.340	9.400	9.340	9.380	8.933	3,212
2024-06-24	9.240	9.760	9.240	9.340	8.895	9,783
2024-06-21	9.340	9.400	9.240	9.340	8.895	2,856
2024-06-20	9.300	9.380	9.160	9.340	8.895	1,143
2024-06-19	9.400	9.460	9.300	9.300	8.857	1,604
2024-06-18	9.260	9.400	9.120	9.400	8.952	5,996
2024-06-17	9.460	9.500	9.200	9.260	8.819	5,584
2024-06-14	9.380	9.440	9.180	9.320	8.876	6,887
2024-06-13	9.600	9.600	9.000	9.280	8.838	21,472
2024-06-12	9.600	9.600	9.520	9.600	9.142	2,245
2024-06-11	9.600	9.600	9.580	9.600	9.142	3,435
2024-06-10	9.640	9.640	9.540	9.580	9.123	16,358
2024-06-07	9.600	9.640	9.440	9.600	9.142	16,612
2024-06-06	9.560	9.560	9.500	9.500	9.047	4,316
2024-06-05	9.880	9.900	9.560	9.560	9.104	23,774
2024-06-04	9.420	9.880	9.360	9.880	9.409	101,222
2024-06-03	9.700	9.700	9.160	9.360	8.914	10,803
2024-05-31	9.640	9.640	9.480	9.640	9.180	18,432
2024-05-29	9.780	9.780	9.540	9.560	9.104	7,996
2024-05-28	10.100	10.150	9.640	9.780	9.314	33,192
2024-05-27	10.500	10.550	10.050	10.100	9.618	14,766

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.4000 PLN
2025-07-01	0.2000 PLN
2023-07-21	0.2200 PLN
2022-07-22	0.3000 PLN
2021-06-30	0.3000 PLN
2020-06-30	0.1100 PLN
2019-06-24	0.2200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.