UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	8.180	8.180	8.140	8.180	7.637	130
2022-12-15	8.180	8.200	8.120	8.200	7.656	2,372
2022-12-14	8.180	8.200	8.100	8.100	7.562	6,938
2022-12-13	8.100	8.180	8.100	8.180	7.637	921
2022-12-12	8.100	8.100	8.020	8.100	7.562	371
2022-12-09	8.200	8.200	8.000	8.000	7.469	9,391
2022-12-08	8.200	8.200	8.200	8.200	7.656	327
2022-12-07	8.200	8.240	8.160	8.160	7.618	690
2022-12-06	8.180	8.200	8.180	8.200	7.656	121
2022-12-05	8.300	8.360	8.040	8.100	7.562	3,924
2022-12-02	8.360	8.360	8.200	8.300	7.749	173
2022-12-01	8.200	8.200	8.100	8.200	7.656	212
2022-11-30	8.300	8.400	8.100	8.100	7.562	188
2022-11-29	8.260	8.260	8.080	8.200	7.656	770
2022-11-28	8.060	8.300	8.060	8.300	7.749	316
2022-11-25	8.400	8.400	8.120	8.120	7.581	4,127
2022-11-24	8.680	8.680	8.020	8.400	7.842	3,664
2022-11-23	8.700	8.700	8.640	8.680	8.104	506
2022-11-22	8.680	8.720	8.500	8.700	8.122	749
2022-11-21	8.500	8.500	8.320	8.500	7.936	425
2022-11-18	8.800	8.880	8.300	8.720	8.141	2,654
2022-11-17	7.900	8.860	7.900	8.840	8.253	1,263
2022-11-16	7.900	8.500	7.840	7.920	7.394	6,254
2022-11-15	7.940	7.940	7.860	7.940	7.413	1,312
2022-11-14	7.900	8.180	7.740	7.740	7.226	2,176
2022-11-10	7.900	7.900	7.760	7.900	7.376	1,893
2022-11-09	7.920	7.940	7.620	7.940	7.413	2,087
2022-11-08	7.340	7.860	7.340	7.860	7.338	535
2022-11-07	7.240	7.820	7.120	7.340	6.853	3,135
2022-11-04	7.280	7.280	7.180	7.180	6.703	1,445
2022-11-03	7.280	7.280	7.180	7.280	6.797	1,259
2022-11-02	7.220	7.280	6.920	7.280	6.797	1,579
2022-10-31	7.100	7.100	7.080	7.100	6.629	354
2022-10-28	6.980	7.100	6.980	7.080	6.610	270
2022-10-27	6.980	6.980	6.980	6.980	6.517	9
2022-10-26	7.060	7.100	6.940	7.100	6.629	1,031
2022-10-25	7.000	7.080	6.980	7.080	6.610	563
2022-10-24	6.900	7.080	6.900	7.080	6.610	654
2022-10-21	6.980	7.060	6.900	6.900	6.442	1,526
2022-10-20	7.100	7.140	7.000	7.120	6.647	121
2022-10-19	7.160	7.160	6.940	6.980	6.517	1,811
2022-10-18	7.200	7.200	7.120	7.160	6.685	376
2022-10-17	7.200	7.200	7.120	7.200	6.722	344
2022-10-14	7.140	7.180	7.140	7.140	6.666	20,265
2022-10-13	7.280	7.280	7.140	7.140	6.666	1,200
2022-10-12	7.080	7.500	7.080	7.280	6.797	2,587
2022-10-11	6.940	7.100	6.940	6.980	6.517	366
2022-10-10	7.140	7.140	6.900	6.900	6.442	210
2022-10-07	7.140	7.140	6.900	7.140	6.666	341
2022-10-06	6.940	7.140	6.800	7.140	6.666	817
2022-10-05	7.120	7.140	7.040	7.040	6.573	724
2022-10-04	7.020	7.100	6.900	6.900	6.442	807
2022-10-03	7.120	7.140	7.100	7.140	6.666	914
2022-09-30	7.120	7.120	7.000	7.120	6.647	357
2022-09-29	7.000	7.100	6.960	7.000	6.535	222
2022-09-28	6.800	7.280	6.780	7.120	6.647	1,846
2022-09-27	6.800	6.800	6.500	6.800	6.349	638
2022-09-26	6.940	6.940	6.800	6.800	6.349	709
2022-09-23	7.000	7.080	6.940	6.940	6.479	3,763
2022-09-22	7.080	7.100	6.960	7.080	6.610	3,195

← NewerPage 17 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.