UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	10.150	10.250	10.000	10.250	9.761	8,880
2024-05-23	10.200	10.200	10.100	10.200	9.714	29,061
2024-05-22	10.100	10.200	10.000	10.200	9.714	6,576
2024-05-21	10.650	10.650	10.150	10.200	9.714	8,374
2024-05-20	10.300	10.800	10.250	10.650	10.142	30,042
2024-05-17	10.300	10.300	10.150	10.250	9.761	12,766
2024-05-16	10.050	10.300	10.000	10.300	9.809	21,869
2024-05-15	10.000	10.150	9.920	9.920	9.447	9,662
2024-05-14	9.800	10.000	9.780	9.860	9.390	16,029
2024-05-13	9.740	9.760	9.580	9.700	9.238	1,958
2024-05-10	9.640	9.740	9.620	9.740	9.276	9,286
2024-05-09	9.440	9.640	9.440	9.640	9.180	3,005
2024-05-08	9.520	9.660	9.500	9.640	9.180	894
2024-05-07	9.600	9.680	9.500	9.520	9.066	1,685
2024-05-06	9.640	9.660	9.500	9.620	9.161	2,185
2024-05-02	9.600	9.640	9.600	9.600	9.142	814
2024-04-30	9.640	9.640	9.440	9.600	9.142	9,717
2024-04-29	9.460	9.580	9.320	9.580	9.123	19,563
2024-04-26	9.440	9.440	9.300	9.300	8.857	6,731
2024-04-25	9.300	9.420	9.300	9.300	8.857	1,145
2024-04-24	9.300	9.460	9.120	9.260	8.819	27,555
2024-04-23	9.360	9.360	9.240	9.300	8.857	3,483
2024-04-22	9.300	9.600	9.200	9.300	8.857	50,296
2024-04-19	10.000	10.050	9.700	9.800	9.333	10,174
2024-04-18	9.980	10.100	9.900	10.100	9.618	2,232
2024-04-17	10.000	10.100	9.820	9.960	9.485	944
2024-04-16	10.000	10.100	9.800	10.000	9.523	5,337
2024-04-15	10.250	10.250	10.000	10.050	9.571	1,635
2024-04-12	10.200	10.300	10.000	10.250	9.761	2,865
2024-04-11	10.050	10.200	9.900	10.200	9.714	16,222
2024-04-10	10.150	10.200	9.800	10.050	9.571	13,041
2024-04-09	10.350	10.450	10.000	10.150	9.666	18,708
2024-04-08	10.100	10.350	10.100	10.350	9.857	9,992
2024-04-05	10.200	10.250	9.720	10.050	9.571	11,890
2024-04-04	9.900	10.250	9.800	10.250	9.761	19,902
2024-04-03	9.600	10.000	9.600	9.880	9.409	22,587
2024-04-02	9.580	9.760	9.580	9.600	9.142	4,372
2024-03-28	9.640	9.680	9.460	9.580	9.123	2,692
2024-03-27	9.640	9.780	9.500	9.640	9.180	3,949
2024-03-26	9.620	9.760	9.480	9.620	9.161	55,663
2024-03-25	9.600	9.660	9.600	9.640	9.180	415
2024-03-22	9.920	9.940	9.440	9.600	9.142	6,107
2024-03-21	9.660	10.400	9.640	9.760	9.295	19,470
2024-03-20	9.660	9.700	9.500	9.660	9.199	1,178
2024-03-19	9.480	9.660	9.440	9.600	9.142	2,619
2024-03-18	9.700	9.760	9.460	9.480	9.028	7,383
2024-03-15	9.660	9.700	9.500	9.560	9.104	3,047
2024-03-14	9.640	9.760	9.460	9.660	9.199	6,689
2024-03-13	9.760	9.840	9.400	9.640	9.180	15,459
2024-03-12	9.040	9.700	9.040	9.700	9.238	16,484
2024-03-11	9.400	9.500	8.800	9.060	8.628	40,274
2024-03-08	9.480	9.500	9.400	9.500	9.047	3,143
2024-03-07	9.520	9.520	9.420	9.500	9.047	2,647
2024-03-06	9.520	9.520	9.440	9.520	9.066	1,235
2024-03-05	9.500	9.520	9.440	9.520	9.066	2,928
2024-03-04	9.500	9.520	9.400	9.480	9.028	3,416
2024-03-01	9.580	9.580	9.460	9.500	9.047	5,008
2024-02-29	9.580	9.580	9.500	9.580	9.123	2,845
2024-02-28	9.600	9.600	9.540	9.600	9.142	3,558
2024-02-27	9.700	9.700	9.540	9.620	9.161	3,971

← NewerPage 11 of 21 · 1,253 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.