UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.000	9.000	9.000	9.000	8.102	2,284
2022-03-30	9.000	9.000	8.960	8.960	8.066	4,193
2022-03-29	9.000	9.060	8.960	9.000	8.102	2,020
2022-03-28	8.960	9.080	8.960	9.000	8.102	1,423
2022-03-25	9.060	9.060	8.940	8.940	8.048	955
2022-03-24	9.080	9.080	8.900	9.040	8.138	4,789
2022-03-23	8.920	9.100	8.920	9.100	8.192	265
2022-03-22	9.080	9.080	8.860	8.920	8.030	3,168
2022-03-21	9.100	9.100	9.000	9.100	8.192	3,565
2022-03-18	8.980	9.100	8.980	9.100	8.192	544
2022-03-17	9.020	9.060	8.840	8.900	8.012	3,057
2022-03-16	9.100	9.100	8.900	9.020	8.120	1,773
2022-03-15	9.080	9.100	9.080	9.100	8.192	15
2022-03-14	9.100	9.100	9.100	9.100	8.192	5
2022-03-11	9.060	9.060	8.940	9.060	8.156	803
2022-03-10	9.100	9.100	9.060	9.060	8.156	222
2022-03-09	8.800	9.000	8.800	9.000	8.102	1,710
2022-03-08	9.100	9.400	8.700	8.700	7.832	985
2022-03-07	9.000	9.000	9.000	9.000	8.102	191
2022-03-04	9.200	9.680	9.100	9.100	8.192	3,994
2022-03-03	8.740	9.600	8.640	9.280	8.354	3,912
2022-03-02	8.660	9.260	8.620	9.260	8.336	1,144
2022-03-01	8.540	8.780	8.540	8.780	7.904	228
2022-02-28	8.420	8.660	8.420	8.560	7.706	2,585
2022-02-25	8.260	8.600	8.260	8.400	7.562	3,072
2022-02-24	8.600	8.700	8.100	8.100	7.292	7,537
2022-02-23	8.940	9.080	8.840	8.880	7.994	4,127
2022-02-22	9.200	9.200	8.620	8.880	7.994	16,604
2022-02-21	9.240	9.300	9.020	9.200	8.282	12,896
2022-02-18	9.500	9.500	9.360	9.400	8.462	3,179
2022-02-17	9.440	9.500	9.380	9.380	8.444	1,590
2022-02-16	9.300	9.440	9.300	9.440	8.498	110
2022-02-15	9.500	9.500	9.240	9.400	8.462	434
2022-02-14	9.500	9.500	9.300	9.500	8.552	1,327
2022-02-11	9.440	9.500	9.360	9.500	8.552	739
2022-02-10	9.400	9.400	9.400	9.400	8.462	1,000
2022-02-09	9.240	9.420	9.240	9.420	8.480	1,732
2022-02-08	9.300	9.400	9.260	9.260	8.336	1,250
2022-02-07	9.300	9.440	9.300	9.300	8.372	364
2022-02-04	9.380	9.380	9.260	9.300	8.372	5,626
2022-02-03	9.300	9.500	9.220	9.460	8.516	2,542
2022-02-02	9.120	9.300	9.120	9.300	8.372	1,479
2022-02-01	9.180	9.200	9.040	9.060	8.156	275
2022-01-31	9.180	9.180	9.040	9.040	8.138	2,132
2022-01-28	9.100	9.100	8.820	9.080	8.174	8,475
2022-01-27	9.040	9.220	8.980	9.220	8.300	3,429
2022-01-26	9.400	9.400	9.100	9.200	8.282	2,642
2022-01-25	9.440	9.440	8.900	9.280	8.354	8,104
2022-01-24	9.400	9.400	9.000	9.000	8.102	6,010
2022-01-21	9.400	9.400	9.240	9.400	8.462	3,935
2022-01-20	10.000	10.100	9.200	9.200	8.282	70,737
2022-01-19	10.450	10.450	9.980	10.200	9.182	11,334
2022-01-18	10.750	10.750	10.300	10.300	9.272	10,680
2022-01-17	10.750	10.900	10.700	10.750	9.677	404
2022-01-14	11.000	11.000	10.600	10.750	9.677	1,825
2022-01-13	11.350	11.350	11.000	11.050	9.947	1,643
2022-01-12	10.900	11.150	10.700	11.150	10.037	5,038
2022-01-11	10.950	10.950	10.500	10.950	9.857	4,775
2022-01-10	10.950	10.950	10.600	10.950	9.857	2,162
2022-01-07	10.650	10.750	10.500	10.650	9.587	3,860

← NewerPage 20 of 21 · 1,255 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.