UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	7.120	7.120	7.080	7.080	6.610	341
2022-09-20	7.240	7.300	7.000	7.120	6.647	1,450
2022-09-19	7.280	7.280	7.240	7.240	6.759	15
2022-09-16	7.240	7.280	7.240	7.240	6.759	23
2022-09-15	7.300	7.300	7.240	7.300	6.815	311
2022-09-14	7.300	7.300	7.280	7.300	6.815	210
2022-09-13	7.280	7.280	7.280	7.280	6.797	32
2022-09-12	7.140	7.280	7.140	7.280	6.797	2,127
2022-09-09	7.200	7.300	7.140	7.140	6.666	411
2022-09-08	7.140	7.160	7.120	7.160	6.685	1,864
2022-09-07	7.200	7.300	7.200	7.300	6.815	571
2022-09-06	7.200	7.200	7.200	7.200	6.722	5
2022-09-05	7.220	7.220	7.200	7.200	6.722	156
2022-09-02	7.360	7.400	7.040	7.220	6.741	2,199
2022-09-01	7.760	7.760	7.300	7.300	6.815	3,443
2022-08-31	7.420	7.760	7.420	7.760	7.245	1,761
2022-08-30	7.500	7.740	7.420	7.420	6.927	1,338
2022-08-29	7.660	7.660	7.500	7.500	7.002	322
2022-08-26	7.700	7.700	7.600	7.600	7.095	127
2022-08-25	7.700	7.760	7.560	7.560	7.058	182
2022-08-24	7.680	7.900	7.600	7.600	7.095	3,918
2022-08-23	7.800	7.840	7.600	7.840	7.320	1,534
2022-08-22	7.860	7.860	7.820	7.820	7.301	1,772
2022-08-19	8.100	8.100	7.880	7.880	7.357	860
2022-08-18	8.140	8.140	7.940	8.100	7.562	8,728
2022-08-17	7.940	8.160	7.860	8.100	7.562	11,382
2022-08-16	8.000	8.000	7.880	7.940	7.413	147
2022-08-12	7.980	8.000	7.980	8.000	7.469	408
2022-08-11	7.980	8.000	7.840	7.840	7.320	1,990
2022-08-10	8.000	8.100	7.800	7.960	7.432	2,240
2022-08-09	7.940	8.200	7.940	7.940	7.413	3,635
2022-08-08	7.940	7.940	7.940	7.940	7.413	10
2022-08-05	8.200	8.200	7.840	7.840	7.320	757
2022-08-04	8.180	8.180	8.180	8.180	7.637	399
2022-08-03	8.120	8.160	8.120	8.160	7.618	1,001
2022-08-02	8.000	8.120	7.800	8.100	7.562	3,366
2022-08-01	8.180	8.320	7.900	7.960	7.432	11,445
2022-07-29	7.900	7.900	7.860	7.900	7.376	1,225
2022-07-28	7.900	7.980	7.900	7.980	7.450	980
2022-07-27	7.960	8.000	7.900	7.900	7.376	3,293
2022-07-26	7.920	7.940	7.920	7.920	7.394	355
2022-07-25	8.180	8.180	8.160	8.180	7.637	49
2022-07-22	8.040	8.100	7.880	8.100	7.562	1,756
2022-07-21	8.200	8.380	8.200	8.380	7.544	1,307
2022-07-20	8.360	8.360	8.200	8.200	7.382	1,241
2022-07-19	8.360	8.360	8.340	8.360	7.526	520
2022-07-18	8.300	8.360	8.300	8.360	7.526	2,967
2022-07-15	8.320	8.320	8.300	8.300	7.472	533
2022-07-14	8.320	8.320	8.120	8.320	7.490	1,161
2022-07-13	8.340	8.360	8.340	8.360	7.526	295
2022-07-12	8.320	8.320	8.300	8.320	7.490	1,286
2022-07-11	8.360	8.380	8.360	8.360	7.526	1,565
2022-07-08	8.360	8.360	8.220	8.220	7.400	268
2022-07-07	8.460	8.460	8.360	8.360	7.526	497
2022-07-06	8.460	8.460	8.460	8.460	7.616	10
2022-07-05	8.800	8.800	8.400	8.400	7.562	3,831
2022-07-04	8.800	8.800	8.780	8.800	7.922	83
2022-07-01	8.800	8.800	8.700	8.700	7.832	1,138
2022-06-30	8.900	8.900	8.800	8.800	7.922	697
2022-06-29	8.560	8.900	8.500	8.900	8.012	2,446

← NewerPage 18 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.