UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.100	15.100	14.600	14.850	14.414	30,875
2026-01-30	15.350	15.350	14.600	14.950	14.511	13,530
2026-01-29	15.300	15.450	14.950	15.450	14.996	14,613
2026-01-28	14.550	15.350	14.100	15.350	14.899	30,989
2026-01-27	14.700	14.700	14.100	14.550	14.123	9,450
2026-01-26	14.200	14.750	13.900	14.400	13.977	10,222
2026-01-23	13.850	14.550	13.800	14.400	13.977	7,350
2026-01-22	13.750	14.000	13.450	13.900	13.492	19,819
2026-01-21	13.350	13.700	13.300	13.500	13.104	5,611
2026-01-20	12.900	13.700	12.700	13.300	12.909	13,995
2026-01-19	13.450	13.450	12.700	13.000	12.618	20,826
2026-01-16	13.650	13.850	13.250	13.500	13.104	13,071
2026-01-15	14.100	14.100	13.300	13.650	13.249	12,147
2026-01-14	14.200	14.400	13.750	14.000	13.589	8,734
2026-01-13	14.600	14.600	14.000	14.250	13.832	14,099
2026-01-12	15.300	15.300	14.450	14.600	14.171	29,664
2026-01-09	14.850	14.900	14.600	14.800	14.365	7,746
2026-01-08	15.050	15.050	14.450	14.800	14.365	6,336
2026-01-07	14.800	15.400	14.650	15.050	14.608	33,148
2026-01-05	14.950	15.500	14.800	14.900	14.462	12,163
2026-01-02	14.150	14.550	14.150	14.550	14.123	14,914
2025-12-30	14.200	14.200	13.850	14.150	13.734	179,944
2025-12-29	14.050	14.350	13.800	13.900	13.492	14,050
2025-12-23	13.800	13.900	13.700	13.800	13.395	2,188
2025-12-22	14.100	14.100	13.700	13.900	13.492	3,643
2025-12-19	14.000	14.000	13.700	13.800	13.395	4,320
2025-12-18	14.200	14.200	13.750	14.000	13.589	4,612
2025-12-17	14.150	14.350	14.000	14.200	13.783	16,788
2025-12-16	13.800	14.300	13.800	14.150	13.734	30,561
2025-12-15	13.900	13.900	13.250	13.800	13.395	5,541
2025-12-12	13.450	13.950	13.450	13.900	13.492	14,554
2025-12-11	13.700	13.950	13.700	13.950	13.540	2,423
2025-12-10	14.000	14.000	13.800	13.800	13.395	5,425
2025-12-09	13.900	14.000	13.850	13.950	13.540	6,697
2025-12-08	13.350	13.800	13.250	13.800	13.395	10,357
2025-12-05	13.400	13.550	13.000	13.200	12.812	11,053
2025-12-04	13.600	13.750	13.050	13.300	12.909	19,169
2025-12-03	13.950	14.000	13.650	13.850	13.443	7,111
2025-12-02	13.800	13.950	13.500	13.950	13.540	16,125
2025-12-01	13.500	13.800	13.500	13.800	13.395	21,190
2025-11-28	13.150	13.450	13.050	13.300	12.909	10,419
2025-11-27	12.800	13.200	12.500	13.100	12.715	10,794
2025-11-26	12.700	12.950	12.600	12.750	12.376	2,909
2025-11-25	12.400	13.200	12.400	12.800	12.424	28,140
2025-11-24	12.450	12.600	12.350	12.600	12.230	3,425
2025-11-21	12.350	12.500	12.250	12.500	12.133	6,231
2025-11-20	12.400	12.500	12.350	12.400	12.036	5,248
2025-11-19	12.100	12.400	12.050	12.400	12.036	4,170
2025-11-18	12.300	12.500	12.100	12.100	11.745	20,650
2025-11-17	12.650	12.650	12.550	12.650	12.279	11,802
2025-11-14	12.650	12.750	12.600	12.650	12.279	9,844
2025-11-13	12.600	12.700	12.450	12.650	12.279	4,222
2025-11-12	12.800	12.800	12.400	12.600	12.230	10,096
2025-11-10	12.550	12.800	12.500	12.750	12.376	7,545
2025-11-07	12.450	12.700	12.400	12.700	12.327	25,286
2025-11-06	12.600	12.600	12.300	12.500	12.133	24,596
2025-11-05	11.800	12.650	11.800	12.550	12.181	73,954
2025-11-04	11.400	11.900	11.250	11.700	11.356	55,346
2025-11-03	11.350	11.350	11.050	11.150	10.823	4,434
2025-10-31	11.250	11.400	11.000	11.300	10.968	16,031

← NewerPage 4 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.