UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.700	13.000	12.700	12.960	12.960	3,886
2026-07-23	13.200	13.300	12.600	12.980	12.980	6,544
2026-07-22	12.640	13.200	12.640	13.080	13.080	7,263
2026-07-21	12.860	13.020	12.600	12.920	12.920	4,045
2026-07-20	12.840	13.020	12.700	12.860	12.860	3,568
2026-07-17	13.020	13.020	12.840	12.960	12.960	1,811
2026-07-16	13.540	13.540	12.700	13.020	13.020	22,847
2026-07-15	13.800	13.800	13.340	13.620	13.220	5,960
2026-07-14	13.820	13.860	13.480	13.760	13.356	5,097
2026-07-13	13.480	13.880	13.460	13.820	13.414	12,324
2026-07-10	13.320	13.820	13.240	13.460	13.065	10,243
2026-07-09	13.140	13.320	13.000	13.220	12.832	6,666
2026-07-08	13.160	13.220	12.980	12.980	12.599	10,555
2026-07-07	13.260	13.260	13.100	13.240	12.851	4,910
2026-07-06	13.180	13.260	13.120	13.260	12.871	5,299
2026-07-03	13.280	13.280	13.060	13.260	12.871	1,781
2026-07-02	13.060	13.480	13.060	13.280	12.890	6,230
2026-07-01	13.000	13.160	13.000	13.060	12.676	6,054
2026-06-30	13.060	13.140	13.020	13.020	12.638	1,644
2026-06-29	13.060	13.140	12.920	13.020	12.638	3,201
2026-06-26	13.000	13.060	12.680	13.060	12.676	13,598
2026-06-25	12.860	13.200	12.860	13.020	12.638	7,246
2026-06-24	12.660	12.940	12.660	12.740	12.366	10,677
2026-06-23	12.620	12.740	12.620	12.660	12.288	1,876
2026-06-22	12.720	12.900	12.460	12.800	12.424	45,322
2026-06-19	13.500	13.520	13.120	13.260	12.871	3,789
2026-06-18	13.000	13.800	13.000	13.400	13.007	22,326
2026-06-17	12.260	12.920	12.260	12.740	12.366	35,955
2026-06-16	12.020	12.860	12.000	12.840	12.463	20,539
2026-06-15	12.280	12.340	12.020	12.020	11.667	19,820
2026-06-12	12.180	12.340	12.000	12.020	11.667	18,758
2026-06-11	11.960	12.240	11.960	12.100	11.745	5,302
2026-06-10	12.280	12.280	12.000	12.000	11.648	11,070
2026-06-09	12.200	12.300	12.040	12.200	11.842	19,323
2026-06-08	12.540	12.700	12.240	12.340	11.978	7,358
2026-06-05	13.120	13.120	12.240	12.340	11.978	43,293
2026-06-03	13.600	13.600	13.180	13.200	12.812	9,196
2026-06-02	13.660	13.740	13.480	13.600	13.201	12,350
2026-06-01	13.940	13.940	13.400	13.660	13.259	17,994
2026-05-29	14.020	14.100	13.920	13.940	13.531	4,910
2026-05-28	14.000	14.140	14.000	14.000	13.589	10,932
2026-05-27	14.140	14.180	14.000	14.000	13.589	4,589
2026-05-26	13.840	14.220	13.700	14.180	13.764	4,904
2026-05-25	13.700	13.840	13.520	13.840	13.434	14,245
2026-05-22	13.820	13.820	13.500	13.720	13.317	4,795
2026-05-21	14.040	14.040	13.600	13.720	13.317	10,629
2026-05-20	14.540	14.560	13.960	14.100	13.686	9,612
2026-05-19	13.280	14.660	12.680	14.340	13.919	61,918
2026-05-18	13.800	13.800	13.200	13.300	12.909	12,319
2026-05-15	14.060	14.060	13.600	13.860	13.453	10,780
2026-05-14	14.300	14.300	13.880	14.100	13.686	10,099
2026-05-13	14.500	14.680	13.900	14.300	13.880	13,942
2026-05-12	14.700	14.900	14.400	14.500	14.074	6,247
2026-05-11	14.920	15.000	14.760	14.760	14.327	12,754
2026-05-08	14.740	14.940	14.700	14.920	14.482	6,650
2026-05-07	14.840	14.900	14.700	14.740	14.307	2,200
2026-05-06	15.000	15.140	14.640	14.840	14.404	22,231
2026-05-05	15.180	15.180	14.640	14.960	14.521	12,856
2026-05-04	14.900	15.000	14.700	14.740	14.307	8,498
2026-04-30	15.000	15.000	14.560	15.000	14.560	9,391

← NewerPage 2 of 5 · 249 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.