UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.550	10.550	10.250	10.500	9.803	4,569
2023-06-12	10.900	10.900	10.350	10.350	9.663	5,614
2023-06-09	10.450	10.550	10.350	10.550	9.850	19,086
2023-06-07	10.400	10.500	10.300	10.500	9.803	8,530
2023-06-06	9.840	11.100	9.840	10.400	9.710	65,564
2023-06-05	9.800	9.880	9.800	9.880	9.224	1,515
2023-06-02	9.580	9.880	9.580	9.800	9.149	2,712
2023-06-01	9.900	10.000	9.500	9.580	8.944	10,276
2023-05-31	10.050	10.050	9.800	9.900	9.243	8,240
2023-05-30	10.200	10.200	10.000	10.100	9.430	1,855
2023-05-29	10.200	10.200	10.000	10.200	9.523	2,898
2023-05-26	10.200	10.200	9.900	10.200	9.523	5,398
2023-05-25	10.200	10.200	9.860	10.200	9.523	11,094
2023-05-24	10.400	10.400	10.050	10.200	9.523	4,541
2023-05-23	10.450	10.500	10.250	10.400	9.710	1,682
2023-05-22	10.100	10.900	10.100	10.300	9.616	9,641
2023-05-19	10.250	10.300	9.820	10.300	9.616	8,290
2023-05-18	10.500	10.500	9.940	10.200	9.523	34,725
2023-05-17	10.700	10.950	10.450	10.500	9.803	24,668
2023-05-16	10.650	11.200	10.550	10.700	9.990	12,940
2023-05-15	10.800	10.850	10.600	10.650	9.943	5,522
2023-05-12	11.000	11.000	10.300	10.750	10.036	23,589
2023-05-11	10.800	11.100	10.300	10.450	9.756	74,911
2023-05-10	10.700	10.850	10.250	10.750	10.036	12,746
2023-05-09	9.760	10.600	9.760	10.400	9.710	18,168
2023-05-08	10.200	10.200	9.720	9.720	9.075	15,873
2023-05-05	10.450	10.650	9.900	10.200	9.523	16,686
2023-05-04	11.000	11.150	10.200	10.300	9.616	42,019
2023-05-02	10.850	11.650	10.850	10.850	10.130	55,002
2023-04-28	8.920	10.750	8.920	10.600	9.896	169,510
2023-04-27	8.660	9.000	8.660	9.000	8.403	44,388
2023-04-26	8.640	8.680	8.300	8.520	7.954	22,445
2023-04-25	8.660	8.660	8.000	8.360	7.805	45,275
2023-04-24	8.400	8.680	8.400	8.480	7.917	6,768
2023-04-21	8.380	8.500	8.380	8.480	7.917	3,552
2023-04-20	8.280	8.460	8.240	8.360	7.805	14,286
2023-04-19	8.400	8.400	8.240	8.280	7.730	2,883
2023-04-18	8.400	8.500	8.200	8.400	7.842	7,252
2023-04-17	8.700	8.700	8.300	8.500	7.936	8,304
2023-04-14	8.580	8.680	8.340	8.580	8.010	7,599
2023-04-13	8.360	8.680	8.280	8.580	8.010	13,009
2023-04-12	7.940	8.380	7.920	8.320	7.768	9,230
2023-04-11	8.000	8.060	7.900	8.060	7.525	9,418
2023-04-06	7.720	8.080	7.720	7.920	7.394	9,337
2023-04-05	7.580	7.720	7.460	7.720	7.208	10,960
2023-04-04	7.420	7.600	7.320	7.500	7.002	5,411
2023-04-03	7.320	7.680	7.280	7.380	6.890	24,841
2023-03-31	7.260	7.420	7.200	7.300	6.815	11,286
2023-03-30	7.460	7.500	7.200	7.500	7.002	11,101
2023-03-29	7.380	7.480	7.280	7.340	6.853	4,524
2023-03-28	7.400	7.420	7.200	7.320	6.834	6,371
2023-03-27	7.600	7.600	7.400	7.400	6.909	2,394
2023-03-24	7.500	7.680	7.440	7.480	6.983	4,118
2023-03-23	7.320	7.600	7.320	7.380	6.890	3,934
2023-03-22	7.500	7.660	7.400	7.400	6.909	5,301
2023-03-21	7.520	7.600	7.400	7.400	6.909	4,148
2023-03-20	7.440	7.600	7.300	7.520	7.021	7,203
2023-03-17	7.540	7.700	7.360	7.600	7.095	9,469
2023-03-16	8.000	8.000	7.260	7.680	7.170	10,880
2023-03-15	8.200	8.360	7.840	8.000	7.469	6,668

← NewerPage 15 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.