UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.000	12.250	11.650	12.000	11.428	43,796
2025-05-13	11.650	11.900	11.600	11.800	11.237	16,093
2025-05-12	11.550	11.750	11.200	11.650	11.095	32,922
2025-05-09	11.500	11.750	11.400	11.500	10.952	24,893
2025-05-08	11.100	11.500	10.950	11.500	10.952	52,404
2025-05-07	10.700	11.000	10.700	11.000	10.476	18,721
2025-05-06	10.950	10.950	10.500	10.600	10.095	18,315
2025-05-05	10.800	10.950	10.750	10.950	10.428	25,386
2025-05-02	10.600	11.000	10.550	10.800	10.285	10,426
2025-04-30	10.850	10.850	10.450	10.800	10.285	24,551
2025-04-29	10.700	11.200	10.700	10.850	10.333	158,480
2025-04-28	10.300	10.750	10.300	10.550	10.047	50,071
2025-04-25	10.350	10.750	10.000	10.300	9.809	138,355
2025-04-24	10.600	10.600	10.150	10.350	9.857	50,754
2025-04-23	9.640	10.950	9.520	10.600	10.095	120,204
2025-04-22	9.540	9.680	9.360	9.640	9.180	10,127
2025-04-17	9.640	9.640	9.300	9.500	9.047	3,839
2025-04-16	9.580	9.680	9.100	9.400	8.952	24,410
2025-04-15	9.300	9.760	9.100	9.120	8.685	237,394
2025-04-14	9.200	9.260	9.060	9.260	8.819	4,918
2025-04-11	9.140	9.260	9.140	9.160	8.723	1,330
2025-04-10	9.000	9.240	9.000	9.140	8.704	3,310
2025-04-09	8.600	9.100	8.600	8.760	8.342	7,746
2025-04-08	8.680	8.920	8.640	8.760	8.342	3,023
2025-04-07	8.400	8.640	8.000	8.500	8.095	16,257
2025-04-04	8.740	8.900	8.260	8.580	8.171	9,482
2025-04-03	9.140	9.140	8.740	8.900	8.476	8,179
2025-04-02	9.240	9.240	9.160	9.160	8.723	3,024
2025-04-01	9.240	9.340	9.120	9.220	8.780	1,420
2025-03-31	9.500	9.500	9.020	9.240	8.799	6,580
2025-03-28	9.660	9.680	9.280	9.500	9.047	7,141
2025-03-27	9.740	9.740	9.600	9.680	9.218	4,206
2025-03-26	9.700	9.900	9.580	9.780	9.314	8,352
2025-03-25	9.400	9.680	9.300	9.660	9.199	7,980
2025-03-24	9.400	9.500	9.380	9.400	8.952	8,349
2025-03-21	9.340	9.600	9.220	9.440	8.990	5,120
2025-03-20	9.580	9.800	9.220	9.260	8.819	11,375
2025-03-19	9.900	9.900	9.500	9.500	9.047	210,207
2025-03-18	9.880	10.100	9.820	9.920	9.447	244,552
2025-03-17	9.480	9.860	9.480	9.820	9.352	261,822
2025-03-14	9.280	9.520	9.120	9.480	9.028	56,524
2025-03-13	9.200	9.280	9.040	9.280	8.838	65,026
2025-03-12	9.100	9.280	9.040	9.200	8.761	13,344
2025-03-11	8.440	9.140	8.420	9.040	8.609	23,797
2025-03-10	8.500	8.560	8.440	8.460	8.057	1,253
2025-03-07	8.640	8.800	8.360	8.500	8.095	7,070
2025-03-06	8.760	8.880	8.200	8.620	8.209	10,370
2025-03-05	8.440	8.780	8.440	8.560	8.152	1,755
2025-03-04	8.800	8.800	8.300	8.440	8.038	17,706
2025-03-03	8.720	8.800	8.600	8.800	8.380	2,539
2025-02-28	8.720	8.720	8.580	8.700	8.285	1,497
2025-02-27	8.880	8.900	8.520	8.720	8.304	11,721
2025-02-26	8.880	8.900	8.820	8.900	8.476	1,372
2025-02-25	8.820	8.820	8.700	8.820	8.399	2,360
2025-02-24	9.000	9.000	8.800	8.820	8.399	4,737
2025-02-21	8.740	8.900	8.600	8.900	8.476	8,386
2025-02-20	8.780	8.780	8.620	8.680	8.266	4,746
2025-02-19	8.900	8.900	8.620	8.620	8.209	17,583
2025-02-18	9.100	9.100	8.500	8.940	8.514	14,682
2025-02-17	8.900	9.320	8.900	9.100	8.666	15,953

← NewerPage 7 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.