UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.250	11.400	11.000	11.300	10.968	16,031
2025-10-30	11.100	11.150	10.800	11.150	10.823	6,768
2025-10-29	11.050	11.050	10.800	11.000	10.677	6,443
2025-10-28	11.000	11.050	10.850	11.050	10.726	6,918
2025-10-27	11.200	11.200	10.800	11.000	10.677	4,394
2025-10-24	11.100	11.250	10.950	11.050	10.726	5,094
2025-10-23	11.100	11.250	10.900	11.000	10.677	13,501
2025-10-22	10.550	11.100	10.500	11.100	10.774	23,668
2025-10-21	10.900	10.900	10.300	10.500	10.192	8,763
2025-10-20	10.800	10.900	10.550	10.800	10.483	3,370
2025-10-17	10.800	10.800	10.500	10.650	10.337	4,503
2025-10-16	10.700	10.850	10.650	10.850	10.531	4,043
2025-10-15	10.500	10.700	10.350	10.700	10.386	5,582
2025-10-14	10.850	10.850	10.350	10.550	10.240	6,779
2025-10-13	10.700	10.850	10.600	10.750	10.434	6,329
2025-10-10	10.900	11.000	10.700	10.750	10.434	2,099
2025-10-09	11.000	11.200	10.800	10.950	10.628	8,821
2025-10-08	10.950	11.000	10.900	10.900	10.580	6,081
2025-10-07	10.750	11.100	10.750	10.850	10.531	2,034
2025-10-06	11.050	11.100	10.750	10.900	10.580	5,184
2025-10-03	11.250	11.250	10.700	11.050	10.726	20,379
2025-10-02	11.250	11.250	11.050	11.250	10.920	4,071
2025-10-01	11.350	11.600	11.100	11.250	10.920	16,851
2025-09-30	11.600	11.600	11.150	11.350	11.017	18,566
2025-09-29	11.150	11.450	11.000	11.450	11.114	55,962
2025-09-26	10.000	11.000	10.000	10.700	10.386	50,847
2025-09-25	10.000	10.200	9.920	10.000	9.706	1,821
2025-09-24	10.100	10.200	9.940	9.940	9.648	4,113
2025-09-23	10.100	10.100	10.000	10.000	9.706	2,096
2025-09-22	10.250	10.250	10.000	10.100	9.803	4,562
2025-09-19	10.100	10.250	9.960	10.250	9.949	10,668
2025-09-18	9.960	10.100	9.960	10.000	9.706	1,103
2025-09-17	9.900	9.900	9.840	9.880	9.590	1,391
2025-09-16	9.980	10.100	9.820	9.900	9.609	2,652
2025-09-15	9.920	10.150	9.900	9.980	9.687	4,223
2025-09-12	9.820	9.920	9.800	9.860	9.570	2,939
2025-09-11	9.760	9.900	9.520	9.880	9.590	4,865
2025-09-10	9.780	9.780	9.600	9.720	9.435	4,646
2025-09-09	10.100	10.100	9.600	9.760	9.473	9,987
2025-09-08	10.150	10.150	9.900	9.920	9.629	6,739
2025-09-05	10.250	10.300	10.100	10.150	9.852	3,779
2025-09-04	10.100	10.250	9.860	10.250	9.949	10,307
2025-09-03	10.300	10.300	10.050	10.200	9.900	785
2025-09-02	10.200	10.300	9.980	10.300	9.998	3,959
2025-09-01	9.980	10.200	9.980	10.200	9.900	3,602
2025-08-29	10.150	10.300	9.960	9.980	9.687	5,377
2025-08-28	10.200	10.250	10.000	10.100	9.803	2,352
2025-08-27	10.300	10.300	10.150	10.200	9.900	4,943
2025-08-26	10.450	10.500	10.250	10.300	9.998	4,792
2025-08-25	10.700	10.750	10.400	10.400	10.095	2,079
2025-08-22	10.500	10.700	10.350	10.600	10.289	1,213
2025-08-21	10.650	10.700	10.400	10.400	10.095	1,257
2025-08-20	10.700	10.700	10.450	10.500	10.192	11,260
2025-08-19	10.550	10.700	10.550	10.700	10.386	2,447
2025-08-18	10.350	10.600	10.350	10.500	10.192	2,099
2025-08-14	10.600	10.600	10.150	10.350	10.046	5,416
2025-08-13	10.600	10.800	10.600	10.650	10.337	8,877
2025-08-12	10.650	10.700	10.600	10.650	10.337	2,498
2025-08-11	10.800	10.800	10.550	10.600	10.289	3,469
2025-08-08	10.600	10.800	10.600	10.800	10.483	2,993

← NewerPage 5 of 21 · 1,253 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.