UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	8.020	8.240	7.920	8.000	7.469	1,651
2023-03-13	8.100	8.200	7.900	8.000	7.469	3,063
2023-03-10	8.180	8.200	7.900	8.140	7.600	8,980
2023-03-09	8.360	8.360	8.020	8.100	7.562	5,480
2023-03-08	8.120	8.320	8.100	8.260	7.712	2,808
2023-03-07	8.480	8.480	8.200	8.380	7.824	2,476
2023-03-06	8.440	8.480	8.200	8.440	7.880	3,388
2023-03-03	8.680	8.680	8.160	8.340	7.786	13,561
2023-03-02	8.560	8.680	8.500	8.680	8.104	1,760
2023-03-01	8.800	8.820	8.580	8.580	8.010	7,684
2023-02-28	8.280	8.800	8.280	8.720	8.141	11,340
2023-02-27	8.180	8.280	8.180	8.280	7.730	4,588
2023-02-24	8.120	8.180	8.100	8.100	7.562	371
2023-02-23	8.100	8.160	8.080	8.080	7.544	600
2023-02-22	8.080	8.160	8.080	8.120	7.581	836
2023-02-21	8.260	8.260	8.120	8.200	7.656	199
2023-02-20	8.100	8.240	8.100	8.200	7.656	3,936
2023-02-17	8.060	8.160	8.000	8.100	7.562	3,004
2023-02-16	8.060	8.200	8.040	8.060	7.525	11,055
2023-02-15	8.080	8.100	8.060	8.060	7.525	947
2023-02-14	8.120	8.200	8.080	8.080	7.544	1,053
2023-02-13	8.120	8.120	8.080	8.120	7.581	132
2023-02-10	8.160	8.160	8.060	8.060	7.525	286,501
2023-02-09	8.160	8.160	8.100	8.100	7.562	1,058
2023-02-08	8.160	8.160	8.140	8.160	7.618	1,064
2023-02-07	8.040	8.140	8.020	8.140	7.600	25,490
2023-02-06	8.020	8.140	8.020	8.140	7.600	550
2023-02-03	8.200	8.200	8.020	8.020	7.488	583
2023-02-02	8.160	8.200	8.160	8.200	7.656	1,416
2023-02-01	8.180	8.180	8.160	8.160	7.618	857
2023-01-31	8.160	8.220	8.160	8.200	7.656	983
2023-01-30	8.200	8.200	8.000	8.140	7.600	1,619
2023-01-27	8.200	8.200	8.200	8.200	7.656	2,972
2023-01-26	8.120	8.200	8.120	8.200	7.656	4,514
2023-01-25	8.080	8.120	8.080	8.120	7.581	1,056
2023-01-24	8.060	8.100	8.000	8.100	7.562	2,793
2023-01-23	8.100	8.100	7.920	8.080	7.544	2,992
2023-01-20	7.880	7.880	7.860	7.860	7.338	1,152
2023-01-19	7.860	7.900	7.840	7.860	7.338	5,858
2023-01-18	7.860	7.860	7.780	7.860	7.338	3,368
2023-01-17	7.880	7.900	7.800	7.860	7.338	2,218
2023-01-16	8.080	8.080	7.800	7.860	7.338	15,838
2023-01-13	8.200	8.200	8.040	8.060	7.525	1,974
2023-01-12	8.200	8.200	8.160	8.160	7.618	2,628
2023-01-11	8.240	8.240	8.180	8.200	7.656	1,716
2023-01-10	8.200	8.200	8.000	8.200	7.656	2,623
2023-01-09	8.260	8.260	8.160	8.180	7.637	4,463
2023-01-05	8.200	8.200	8.080	8.180	7.637	5,986
2023-01-04	8.180	8.200	8.140	8.200	7.656	7,492
2023-01-03	8.280	8.280	8.180	8.200	7.656	3,987
2023-01-02	8.100	8.300	8.100	8.280	7.730	4,250
2022-12-30	8.100	8.200	8.100	8.200	7.656	1,459
2022-12-29	8.080	8.200	8.080	8.100	7.562	1,413
2022-12-28	8.120	8.200	7.940	8.180	7.637	1,610
2022-12-27	7.920	8.280	7.920	8.080	7.544	1,118
2022-12-23	8.180	8.180	7.900	7.940	7.413	2,273
2022-12-22	8.120	8.220	8.000	8.180	7.637	965
2022-12-21	8.080	8.140	8.000	8.140	7.600	2,013
2022-12-20	8.200	8.200	7.860	8.020	7.488	6,695
2022-12-19	8.200	8.200	8.200	8.200	7.656	1,207

← NewerPage 16 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.