UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.750	10.800	10.350	10.800	10.483	10,589
2025-08-06	10.700	10.750	10.500	10.750	10.434	2,786
2025-08-05	10.800	10.950	10.700	10.800	10.483	6,145
2025-08-04	10.700	10.950	10.700	10.900	10.580	2,131
2025-08-01	11.250	11.250	10.600	10.600	10.289	5,415
2025-07-31	11.200	11.250	10.950	11.250	10.920	2,070
2025-07-30	11.200	11.250	11.000	11.200	10.871	5,281
2025-07-29	11.400	11.400	11.100	11.200	10.871	13,132
2025-07-28	11.500	11.500	11.350	11.350	11.017	5,833
2025-07-25	11.600	11.600	11.350	11.500	11.162	6,594
2025-07-24	11.550	11.600	11.450	11.500	11.162	1,527
2025-07-23	11.600	11.700	11.400	11.400	11.065	8,355
2025-07-22	11.550	11.700	11.300	11.550	11.211	29,874
2025-07-21	11.100	11.300	10.900	11.150	10.823	6,291
2025-07-18	11.200	11.250	10.900	11.100	10.774	3,499
2025-07-17	11.050	11.250	11.000	11.250	10.920	27,868
2025-07-16	11.100	11.250	11.050	11.050	10.726	55,721
2025-07-15	11.100	11.150	10.950	11.100	10.774	1,360
2025-07-14	11.100	11.200	10.950	11.100	10.774	4,834
2025-07-11	11.050	11.100	10.850	11.100	10.774	2,864
2025-07-10	11.000	11.150	10.950	11.050	10.726	2,524
2025-07-09	11.150	11.250	10.650	10.950	10.628	14,280
2025-07-08	11.550	11.550	11.100	11.100	10.774	5,268
2025-07-07	11.400	11.600	11.350	11.550	11.211	17,976
2025-07-04	11.650	11.750	11.350	11.600	11.259	16,794
2025-07-03	11.250	11.500	11.150	11.500	11.162	55,403
2025-07-02	10.650	10.800	10.450	10.800	10.483	6,762
2025-07-01	10.700	10.800	10.400	10.650	10.337	4,220
2025-06-30	10.650	10.800	10.550	10.600	10.095	1,799
2025-06-27	10.400	10.800	10.400	10.600	10.095	4,058
2025-06-26	10.200	10.400	10.200	10.400	9.904	2,310
2025-06-25	10.300	10.400	10.300	10.300	9.809	1,880
2025-06-24	10.250	10.300	10.150	10.300	9.809	1,307
2025-06-23	10.300	10.450	10.000	10.250	9.761	12,758
2025-06-20	10.750	10.750	10.200	10.550	10.047	7,149
2025-06-18	10.700	10.800	10.350	10.700	10.190	56,573
2025-06-17	10.750	10.750	10.500	10.500	9.999	5,151
2025-06-16	10.800	10.850	10.650	10.800	10.285	3,863
2025-06-13	10.450	10.900	10.450	10.800	10.285	9,018
2025-06-12	10.700	10.700	10.500	10.700	10.190	4,916
2025-06-11	10.750	10.750	10.550	10.700	10.190	4,715
2025-06-10	10.650	10.700	10.500	10.650	10.142	4,987
2025-06-09	10.550	10.700	10.500	10.700	10.190	3,067
2025-06-06	10.600	10.850	10.600	10.600	10.095	3,015
2025-06-05	10.550	10.900	10.550	10.700	10.190	3,459
2025-06-04	10.650	10.700	10.500	10.500	9.999	3,346
2025-06-03	10.700	10.800	10.600	10.700	10.190	5,564
2025-06-02	10.500	10.950	10.450	10.900	10.380	9,094
2025-05-30	11.100	11.200	10.900	11.100	10.571	69,239
2025-05-29	11.000	11.400	10.900	11.000	10.476	38,391
2025-05-28	11.100	11.100	10.850	11.000	10.476	4,385
2025-05-27	11.000	11.150	10.900	11.050	10.523	12,792
2025-05-26	10.600	11.250	10.500	11.000	10.476	16,624
2025-05-23	10.800	10.800	10.300	10.600	10.095	78,512
2025-05-22	10.900	11.000	10.700	10.950	10.428	8,541
2025-05-21	10.800	10.950	10.800	10.950	10.428	36,694
2025-05-20	10.500	10.800	10.400	10.800	10.285	76,330
2025-05-19	11.700	11.700	11.250	11.450	10.904	17,026
2025-05-16	11.950	12.000	11.650	11.700	11.142	4,778
2025-05-15	11.650	12.000	11.650	11.950	11.380	7,798

← NewerPage 6 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.