UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	8.540	8.540	8.500	8.500	7.652	60
2022-06-27	8.500	8.560	8.380	8.560	7.706	849
2022-06-24	8.100	8.500	8.100	8.500	7.652	1,329
2022-06-23	7.940	8.100	7.940	8.100	7.292	340
2022-06-22	8.100	8.100	7.960	7.960	7.166	1,406
2022-06-21	8.100	8.100	8.000	8.100	7.292	609
2022-06-20	8.100	8.100	7.940	8.100	7.292	583
2022-06-17	8.000	8.100	8.000	8.100	7.292	205
2022-06-15	8.000	8.000	8.000	8.000	7.202	18
2022-06-14	8.000	8.000	7.960	7.960	7.166	373
2022-06-13	8.340	8.340	8.000	8.000	7.202	1,656
2022-06-10	8.360	8.420	8.240	8.320	7.490	789
2022-06-09	8.480	8.480	8.360	8.360	7.526	1,133
2022-06-08	8.640	8.660	8.400	8.400	7.562	3,328
2022-06-07	8.520	8.520	8.520	8.520	7.670	210
2022-06-06	8.520	8.540	8.520	8.520	7.670	138
2022-06-03	8.740	8.980	8.420	8.420	7.580	1,155
2022-06-02	8.600	8.600	8.600	8.600	7.742	450
2022-06-01	8.240	8.720	8.240	8.520	7.670	3,303
2022-05-31	8.400	8.400	7.980	8.100	7.292	8,871
2022-05-30	8.180	8.240	7.980	8.000	7.202	6,298
2022-05-27	8.000	8.200	7.860	7.940	7.148	3,287
2022-05-26	8.200	8.200	7.940	7.940	7.148	808
2022-05-25	8.000	8.200	7.940	8.200	7.382	461
2022-05-24	8.000	8.000	7.820	7.960	7.166	1,330
2022-05-23	8.000	8.100	7.920	8.000	7.202	1,373
2022-05-20	7.920	7.940	7.920	7.940	7.148	817
2022-05-19	8.180	8.180	7.520	7.940	7.148	2,027
2022-05-18	8.000	8.180	8.000	8.180	7.364	2,884
2022-05-17	8.060	8.120	7.940	8.120	7.310	756
2022-05-16	8.100	8.180	8.020	8.020	7.220	1,368
2022-05-13	8.000	8.020	7.980	8.020	7.220	1,558
2022-05-12	8.000	8.000	7.960	7.980	7.184	295
2022-05-11	8.000	8.000	7.960	8.000	7.202	250
2022-05-10	8.120	8.140	8.000	8.000	7.202	4,065
2022-05-09	8.300	8.300	8.200	8.200	7.382	1,940
2022-05-06	8.400	8.400	8.300	8.340	7.508	4,927
2022-05-05	8.660	8.700	8.660	8.700	7.832	252
2022-05-04	8.400	8.480	8.400	8.480	7.634	7,234
2022-05-02	8.420	8.700	8.400	8.400	7.562	702
2022-04-29	8.560	8.560	8.420	8.420	7.580	1,823
2022-04-28	8.600	8.600	8.500	8.540	7.688	1,580
2022-04-27	8.700	8.700	8.400	8.620	7.760	2,900
2022-04-26	8.700	8.700	8.540	8.660	7.796	3,444
2022-04-25	9.020	9.020	8.680	8.680	7.814	1,891
2022-04-22	9.000	9.000	8.760	9.000	8.102	2,241
2022-04-21	9.040	9.140	9.000	9.000	8.102	1,695
2022-04-20	9.100	9.200	9.080	9.100	8.192	178
2022-04-19	9.080	9.200	9.080	9.200	8.282	638
2022-04-14	9.300	9.360	9.080	9.080	8.174	3,405
2022-04-13	9.080	9.220	9.060	9.200	8.282	1,685
2022-04-12	9.300	9.300	9.080	9.080	8.174	1,812
2022-04-11	9.240	9.300	9.080	9.300	8.372	2,550
2022-04-08	9.240	9.240	9.180	9.240	8.318	245
2022-04-07	9.100	9.280	9.000	9.260	8.336	1,310
2022-04-06	9.260	9.260	9.000	9.080	8.174	3,290
2022-04-05	9.300	9.480	9.120	9.120	8.210	3,803
2022-04-04	9.000	9.340	8.960	9.280	8.354	14,199
2022-04-01	9.000	9.000	8.960	9.000	8.102	1,909
2022-03-31	9.000	9.000	9.000	9.000	8.102	2,284

← NewerPage 19 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.