UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.000	15.280	14.900	14.960	14.521	7,961
2026-04-28	15.780	16.180	14.800	14.920	14.482	39,201
2026-04-27	15.340	15.600	15.300	15.300	14.851	8,729
2026-04-24	15.900	15.900	15.100	15.320	14.870	21,367
2026-04-23	15.980	15.980	15.780	15.780	15.317	5,412
2026-04-22	15.800	16.100	15.440	16.000	15.530	15,899
2026-04-21	15.000	15.800	14.840	15.720	15.258	20,053
2026-04-20	14.720	14.980	14.240	14.740	14.307	15,187
2026-04-17	14.500	14.900	14.340	14.720	14.288	10,307
2026-04-16	14.960	15.060	14.700	14.740	14.307	8,997
2026-04-15	15.000	15.400	14.780	14.920	14.482	8,761
2026-04-14	15.300	15.460	15.060	15.060	14.618	20,945
2026-04-13	16.060	16.060	15.260	15.380	14.928	11,140
2026-04-10	15.600	16.100	15.540	16.060	15.588	22,533
2026-04-09	15.240	15.580	14.000	15.540	15.084	114,378
2026-04-08	14.400	15.300	14.400	15.040	14.598	16,925
2026-04-07	14.000	14.700	13.940	14.380	13.958	16,801
2026-04-02	13.900	14.150	13.750	14.000	13.589	7,755
2026-04-01	13.750	14.250	13.700	13.700	13.298	17,546
2026-03-31	13.700	14.150	13.600	13.950	13.540	11,518
2026-03-30	13.750	14.000	13.300	14.000	13.589	68,131
2026-03-27	14.700	14.700	13.600	13.950	13.540	20,938
2026-03-26	14.300	14.800	14.200	14.500	14.074	4,048
2026-03-25	14.350	14.700	14.200	14.350	13.929	18,121
2026-03-24	15.300	15.300	14.400	14.450	14.026	13,333
2026-03-23	15.550	15.550	14.600	15.300	14.851	17,586
2026-03-20	15.900	16.000	15.550	15.550	15.093	13,481
2026-03-19	16.000	16.000	15.550	15.600	15.142	6,407
2026-03-18	15.650	16.100	15.650	16.100	15.627	11,727
2026-03-17	15.850	16.200	15.550	15.700	15.239	20,229
2026-03-16	15.800	16.000	15.550	15.700	15.239	10,426
2026-03-13	15.950	16.300	15.400	15.800	15.336	8,548
2026-03-12	16.600	16.600	15.650	16.000	15.530	10,022
2026-03-11	16.600	16.800	16.250	16.600	16.113	3,367
2026-03-10	16.900	16.900	16.450	16.500	16.015	6,013
2026-03-09	17.000	17.000	16.150	16.450	15.967	19,512
2026-03-06	16.700	17.000	16.550	16.850	16.355	18,567
2026-03-05	15.500	17.050	15.450	16.700	16.210	49,074
2026-03-04	15.300	15.850	15.300	15.850	15.385	5,702
2026-03-03	16.000	16.250	15.100	15.150	14.705	29,116
2026-03-02	15.750	16.200	15.450	15.800	15.336	65,286
2026-02-27	15.900	15.950	15.600	15.650	15.190	8,282
2026-02-26	16.100	16.150	15.650	15.850	15.385	9,275
2026-02-25	16.050	16.100	15.800	16.000	15.530	11,789
2026-02-24	16.250	16.300	15.900	16.100	15.627	11,075
2026-02-23	15.950	16.600	15.950	16.350	15.870	25,637
2026-02-20	16.000	16.050	15.550	15.950	15.482	22,300
2026-02-19	15.950	16.000	15.550	15.900	15.433	14,368
2026-02-18	15.900	16.050	15.600	15.950	15.482	10,278
2026-02-17	16.000	16.350	15.600	15.850	15.385	12,930
2026-02-16	16.250	16.300	15.550	15.550	15.093	29,498
2026-02-13	15.800	15.950	15.450	15.800	15.336	6,582
2026-02-12	15.800	16.100	15.650	15.950	15.482	10,562
2026-02-11	16.000	16.000	15.600	15.750	15.287	11,636
2026-02-10	15.800	16.000	15.800	15.950	15.482	11,422
2026-02-09	15.700	15.950	15.700	15.700	15.239	28,074
2026-02-06	15.550	15.750	15.300	15.700	15.239	15,557
2026-02-05	15.500	15.800	15.100	15.650	15.190	33,522
2026-02-04	15.150	15.200	14.750	15.150	14.705	6,429
2026-02-03	15.100	15.150	14.850	15.050	14.608	14,694

← NewerPage 3 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.