UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.140	9.140	8.820	8.880	8.457	5,427
2023-11-29	9.380	9.420	8.620	9.120	8.685	59,476
2023-11-28	9.500	9.580	9.380	9.380	8.933	5,563
2023-11-27	9.500	9.500	9.420	9.420	8.971	2,754
2023-11-24	9.440	9.600	9.420	9.480	9.028	5,142
2023-11-23	9.480	9.520	9.440	9.500	9.047	1,916
2023-11-22	9.420	9.500	9.360	9.480	9.028	5,575
2023-11-21	9.660	9.660	9.440	9.520	9.066	11,783
2023-11-20	9.660	9.780	9.540	9.680	9.218	9,133
2023-11-17	9.560	9.800	9.560	9.640	9.180	34,423
2023-11-16	9.860	9.960	9.480	9.560	9.104	34,005
2023-11-15	9.900	10.500	9.900	10.100	9.618	8,538
2023-11-14	9.560	9.900	9.520	9.900	9.428	5,680
2023-11-13	9.600	9.600	9.480	9.560	9.104	2,876
2023-11-10	9.600	9.600	9.460	9.600	9.142	3,165
2023-11-09	9.520	9.600	9.500	9.500	9.047	2,855
2023-11-08	9.680	9.680	9.440	9.540	9.085	4,535
2023-11-07	10.050	10.050	9.540	9.680	9.218	7,705
2023-11-06	10.150	10.150	9.860	10.000	9.523	4,072
2023-11-03	10.050	10.200	10.000	10.000	9.523	4,365
2023-11-02	10.000	10.150	9.900	9.900	9.428	3,141
2023-10-31	9.940	10.000	9.900	10.000	9.523	2,378
2023-10-30	9.880	10.000	9.800	10.000	9.523	3,496
2023-10-27	9.900	9.900	9.800	9.880	9.409	985
2023-10-26	9.900	10.000	9.800	9.880	9.409	11,104
2023-10-25	10.000	10.150	9.840	9.980	9.504	4,885
2023-10-24	9.920	10.250	9.900	10.100	9.618	5,001
2023-10-23	10.150	10.300	9.940	10.100	9.618	10,758
2023-10-20	10.250	10.600	9.980	10.300	9.809	15,411
2023-10-19	10.600	10.700	10.150	10.250	9.761	9,439
2023-10-18	10.500	10.950	10.450	10.600	10.095	22,576
2023-10-17	10.100	10.550	10.050	10.500	9.999	33,313
2023-10-16	9.360	10.000	9.360	10.000	9.523	94,044
2023-10-13	9.300	9.320	9.160	9.320	8.876	11,074
2023-10-12	9.260	9.360	9.120	9.300	8.857	8,279
2023-10-11	9.240	9.620	9.100	9.260	8.819	15,618
2023-10-10	9.140	9.240	9.100	9.220	8.780	3,431
2023-10-09	9.100	9.200	9.000	9.040	8.609	5,414
2023-10-06	9.220	9.280	8.860	9.100	8.666	5,171
2023-10-05	9.300	9.300	9.100	9.260	8.819	2,874
2023-10-04	9.240	9.560	9.180	9.260	8.819	4,672
2023-10-03	9.260	9.400	9.260	9.400	8.952	933
2023-10-02	9.300	9.360	9.240	9.260	8.819	2,988
2023-09-29	9.300	9.300	9.020	9.300	8.857	1,863
2023-09-28	9.000	9.280	9.000	9.280	8.838	4,677
2023-09-27	9.360	9.360	9.060	9.180	8.742	9,409
2023-09-26	9.380	9.440	9.300	9.400	8.952	474
2023-09-25	9.440	9.440	9.260	9.380	8.933	3,225
2023-09-22	9.860	9.860	9.200	9.380	8.933	23,302
2023-09-21	9.900	9.900	9.740	9.760	9.295	8,834
2023-09-20	9.900	9.980	9.820	9.980	9.504	687
2023-09-19	10.000	10.150	9.800	9.900	9.428	4,989
2023-09-18	10.400	10.450	9.960	10.000	9.523	15,858
2023-09-15	10.450	10.500	10.250	10.400	9.904	1,268
2023-09-14	10.350	10.350	10.200	10.350	9.857	7,034
2023-09-13	10.250	10.350	10.250	10.300	9.809	1,300
2023-09-12	10.200	10.450	10.200	10.250	9.761	4,093
2023-09-11	10.200	10.750	10.050	10.350	9.857	11,190
2023-09-08	9.880	10.200	9.520	10.200	9.714	18,059
2023-09-07	10.500	10.500	10.000	10.200	9.714	11,762

← NewerPage 13 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.