UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	11.500	12.200	10.800	11.000	9.902	31,265
2022-01-04	10.450	10.600	10.000	10.400	9.362	11,275
2022-01-03	11.000	11.000	10.450	10.450	9.407	3,645
2021-12-30	10.350	10.400	10.250	10.300	9.272	894
2021-12-29	10.200	10.350	10.100	10.350	9.317	740
2021-12-28	10.350	10.350	9.900	10.200	9.182	4,248
2021-12-27	11.000	11.000	10.150	10.150	9.137	9,355
2021-12-23	10.700	11.000	10.550	11.000	9.902	2,580
2021-12-22	11.300	11.300	10.550	11.050	9.947	11,994
2021-12-21	11.600	11.700	11.250	11.350	10.217	10,472
2021-12-20	11.900	11.900	11.350	11.600	10.442	22,866
2021-12-17	10.150	11.400	10.100	10.950	9.857	34,520
2021-12-16	9.900	10.150	9.900	10.150	9.137	2,383
2021-12-15	10.300	10.300	9.900	9.900	8.912	2,737
2021-12-14	10.650	10.650	10.300	10.300	9.272	1,309
2021-12-13	10.700	10.700	10.650	10.650	9.587	576
2021-12-09	10.800	10.800	10.700	10.700	9.632	510
2021-12-08	10.700	11.050	10.650	10.700	9.632	1,523
2021-12-07	10.800	10.800	10.650	10.650	9.587	1,286
2021-12-06	10.700	11.000	10.700	10.800	9.722	2,084
2021-12-03	10.600	10.650	10.600	10.600	9.542	1,089
2021-12-02	10.600	10.600	10.400	10.400	9.362	295
2021-12-01	10.300	10.650	10.300	10.600	9.542	1,135
2021-11-30	10.500	10.550	10.250	10.250	9.227	1,366
2021-11-29	10.000	10.600	10.000	10.400	9.362	6,118
2021-11-26	10.550	10.550	10.100	10.100	9.092	2,993
2021-11-25	10.550	10.650	10.400	10.450	9.407	494
2021-11-24	10.350	10.400	10.350	10.350	9.317	836
2021-11-23	10.300	10.350	10.300	10.350	9.317	860
2021-11-22	10.400	10.600	10.000	10.600	9.542	7,324
2021-11-19	11.150	11.150	10.650	10.650	9.587	21,607
2021-11-18	11.000	11.250	10.900	11.150	10.037	3,212
2021-11-17	11.500	11.500	11.200	11.200	10.082	3,246
2021-11-16	11.800	11.800	11.500	11.650	10.487	553
2021-11-15	11.500	11.850	11.500	11.800	10.622	519
2021-11-12	11.800	11.800	11.800	11.800	10.622	305
2021-11-10	12.000	12.000	11.550	11.850	10.667	2,410
2021-11-09	11.650	12.000	11.600	11.950	10.757	2,088
2021-11-08	11.950	11.950	11.550	11.650	10.487	1,081
2021-11-05	12.000	12.000	11.750	11.900	10.712	485
2021-11-04	11.900	12.000	11.650	11.850	10.667	1,148
2021-11-03	11.900	11.900	11.800	11.900	10.712	275
2021-11-02	12.000	12.000	11.800	11.800	10.622	1,669
2021-10-29	11.550	11.900	11.550	11.900	10.712	1,661
2021-10-28	11.750	11.750	11.550	11.550	10.397	157
2021-10-27	11.350	11.800	11.300	11.550	10.397	4,611
2021-10-26	11.800	11.800	11.300	11.300	10.172	4,933
2021-10-25	11.750	11.900	11.700	11.900	10.712	887
2021-10-22	11.900	11.900	11.750	11.750	10.577	153
2021-10-21	11.950	11.950	11.900	11.900	10.712	1,554

← NewerPage 21 of 21 · 1,250 trading days

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.