UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.700	9.700	9.460	9.700	9.238	13,380
2024-02-23	9.600	9.700	9.500	9.700	9.238	9,655
2024-02-22	9.660	9.700	9.540	9.600	9.142	9,674
2024-02-21	9.400	9.680	9.320	9.620	9.161	28,082
2024-02-20	9.300	9.400	9.300	9.360	8.914	8,083
2024-02-19	9.300	9.400	9.240	9.300	8.857	21,345
2024-02-16	9.900	9.900	9.400	9.400	8.952	26,391
2024-02-15	9.980	10.000	9.820	9.900	9.428	1,677
2024-02-14	9.960	10.100	9.920	9.960	9.485	5,424
2024-02-13	10.100	10.100	9.980	10.050	9.571	2,490
2024-02-12	9.900	10.050	9.900	10.050	9.571	756
2024-02-09	9.980	10.100	9.820	9.940	9.466	11,178
2024-02-08	10.000	10.100	9.980	9.980	9.504	22,841
2024-02-07	9.860	10.000	9.860	10.000	9.523	2,381
2024-02-06	10.000	10.100	9.820	9.960	9.485	6,656
2024-02-05	10.200	10.300	9.960	10.000	9.523	5,364
2024-02-02	10.000	10.300	10.000	10.200	9.714	3,231
2024-02-01	10.100	10.150	9.940	10.000	9.523	3,147
2024-01-31	9.980	10.200	9.900	9.940	9.466	10,583
2024-01-30	10.250	10.400	9.980	10.000	9.523	6,122
2024-01-29	10.600	10.700	10.250	10.250	9.761	9,188
2024-01-26	10.550	10.550	10.450	10.550	10.047	1,867
2024-01-25	10.500	10.600	10.400	10.550	10.047	4,147
2024-01-24	10.250	10.600	10.200	10.500	9.999	11,138
2024-01-23	10.350	10.450	10.100	10.200	9.714	7,794
2024-01-22	10.150	10.350	10.000	10.250	9.761	4,565
2024-01-19	10.000	10.150	10.000	10.150	9.666	1,376
2024-01-18	9.840	10.000	9.840	10.000	9.523	2,104
2024-01-17	9.940	9.980	9.800	9.900	9.428	7,793
2024-01-16	10.250	10.300	9.900	10.000	9.523	12,392
2024-01-15	10.250	10.250	9.920	10.250	9.761	9,272
2024-01-12	10.300	10.500	10.200	10.250	9.761	8,352
2024-01-11	10.500	10.650	10.100	10.300	9.809	14,451
2024-01-10	9.960	10.700	9.960	10.400	9.904	50,396
2024-01-09	9.520	9.980	9.400	9.860	9.390	19,502
2024-01-08	9.220	9.560	9.200	9.520	9.066	21,654
2024-01-05	9.220	9.280	9.180	9.220	8.780	1,144
2024-01-04	9.240	9.360	9.160	9.200	8.761	7,793
2024-01-03	9.200	9.420	9.160	9.200	8.761	8,048
2024-01-02	9.220	9.380	9.120	9.200	8.761	5,227
2023-12-29	9.220	9.440	9.120	9.120	8.685	17,716
2023-12-28	9.060	9.600	9.060	9.260	8.819	66,095
2023-12-27	9.000	9.100	9.000	9.000	8.571	12,582
2023-12-22	9.040	9.080	9.000	9.000	8.571	11,982
2023-12-21	9.000	9.100	8.980	9.060	8.628	15,864
2023-12-20	9.120	9.240	9.040	9.100	8.666	9,371
2023-12-19	9.000	9.380	8.960	9.120	8.685	25,353
2023-12-18	9.040	9.080	9.000	9.000	8.571	2,657
2023-12-15	8.920	9.060	8.820	9.020	8.590	17,365
2023-12-14	8.980	9.080	8.680	8.900	8.476	21,835
2023-12-13	9.040	9.040	8.900	8.980	8.552	5,300
2023-12-12	8.980	9.060	8.940	9.000	8.571	17,062
2023-12-11	9.060	9.060	8.960	9.000	8.571	2,088
2023-12-08	9.040	9.040	9.000	9.000	8.571	3,416
2023-12-07	9.080	9.120	8.920	9.040	8.609	56,655
2023-12-06	9.000	9.080	8.860	9.000	8.571	4,029
2023-12-05	9.100	9.160	9.000	9.000	8.571	4,936
2023-12-04	9.000	9.140	8.980	9.000	8.571	22,291
2023-12-01	8.960	9.000	8.800	8.960	8.533	4,565
2023-11-30	9.140	9.140	8.820	8.880	8.457	5,427

← NewerPage 12 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.