UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	10.400	10.750	10.250	10.500	9.999	18,273
2023-09-05	10.350	10.700	10.250	10.400	9.904	16,272
2023-09-04	10.250	10.350	10.000	10.300	9.809	6,022
2023-09-01	10.300	10.300	10.100	10.250	9.761	1,662
2023-08-31	10.350	10.350	10.000	10.300	9.809	3,990
2023-08-30	10.000	10.300	10.000	10.300	9.809	15,458
2023-08-29	9.980	9.980	9.840	9.940	9.466	3,173
2023-08-28	9.920	9.980	9.900	9.980	9.504	1,660
2023-08-25	9.920	9.960	9.860	9.920	9.447	1,811
2023-08-24	9.960	9.980	9.920	9.960	9.485	1,629
2023-08-23	10.100	10.400	9.900	9.960	9.485	23,961
2023-08-22	9.900	10.100	9.880	10.100	9.618	55,471
2023-08-21	10.350	10.350	9.900	9.920	9.447	7,320
2023-08-18	9.800	10.350	9.800	10.200	9.714	54,070
2023-08-17	9.840	9.900	9.760	9.800	9.333	8,559
2023-08-16	9.900	9.900	9.700	9.720	9.257	20,874
2023-08-14	9.740	10.000	9.700	9.860	9.390	11,212
2023-08-11	9.700	9.900	9.660	9.740	9.276	18,695
2023-08-10	9.920	10.100	9.600	9.700	9.238	19,853
2023-08-09	10.150	10.200	9.940	9.940	9.466	27,782
2023-08-08	10.300	10.300	10.000	10.050	9.571	3,602
2023-08-07	10.500	10.550	10.000	10.300	9.809	8,619
2023-08-04	10.500	10.600	10.500	10.550	10.047	1,839
2023-08-03	10.550	10.550	10.350	10.400	9.904	4,170
2023-08-02	10.650	10.650	10.450	10.600	10.095	4,710
2023-08-01	10.650	10.700	10.550	10.650	10.142	4,713
2023-07-31	10.950	10.950	10.600	10.650	10.142	13,401
2023-07-28	11.000	11.000	10.850	10.950	10.428	4,000
2023-07-27	10.950	10.950	10.800	10.900	10.380	4,900
2023-07-26	11.150	11.200	10.800	11.000	10.476	10,800
2023-07-25	10.900	11.150	10.800	11.100	10.571	13,878
2023-07-24	11.150	11.200	10.800	10.800	10.285	4,241
2023-07-21	10.700	11.000	10.350	11.000	10.476	15,539
2023-07-20	11.200	11.500	10.950	11.200	10.456	14,825
2023-07-19	11.550	11.600	11.050	11.150	10.410	15,856
2023-07-18	11.200	11.700	10.900	11.500	10.737	80,960
2023-07-17	10.700	11.300	10.650	11.000	10.270	37,190
2023-07-14	10.200	10.650	10.100	10.550	9.850	49,060
2023-07-13	10.400	10.400	10.200	10.200	9.523	3,864
2023-07-12	10.400	10.450	10.300	10.400	9.710	20,458
2023-07-11	10.250	10.450	10.100	10.350	9.663	5,868
2023-07-10	10.200	10.350	10.050	10.250	9.570	8,983
2023-07-07	10.050	10.200	10.000	10.200	9.523	5,749
2023-07-06	10.300	10.300	10.000	10.100	9.430	6,834
2023-07-05	10.300	10.400	10.200	10.300	9.616	3,006
2023-07-04	10.300	10.350	10.150	10.350	9.663	2,147
2023-07-03	10.300	10.300	10.150	10.200	9.523	1,313
2023-06-30	10.300	10.350	10.200	10.300	9.616	6,849
2023-06-29	10.350	10.700	10.200	10.400	9.710	8,747
2023-06-28	10.550	10.550	10.300	10.300	9.616	4,463
2023-06-27	10.500	10.500	10.250	10.450	9.756	3,343
2023-06-26	10.500	10.600	10.200	10.500	9.803	4,275
2023-06-23	10.450	10.600	10.300	10.600	9.896	6,646
2023-06-22	10.650	10.650	10.500	10.600	9.896	1,470
2023-06-21	10.750	10.750	10.600	10.650	9.943	2,616
2023-06-20	10.600	10.750	10.550	10.550	9.850	1,940
2023-06-19	10.750	10.750	10.450	10.700	9.990	6,896
2023-06-16	10.650	10.700	10.500	10.500	9.803	3,603
2023-06-15	10.800	10.900	10.400	10.600	9.896	3,018
2023-06-14	10.450	10.800	10.200	10.800	10.083	17,577

← NewerPage 14 of 21 · 1,254 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.