UNIBEP S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.020 | 9.100 | 8.800 | 8.900 | 8.476 | 9,896 |
| 2025-02-13 | 8.980 | 9.100 | 8.900 | 9.020 | 8.590 | 5,970 |
| 2025-02-12 | 8.960 | 9.100 | 8.840 | 8.900 | 8.476 | 12,100 |
| 2025-02-11 | 8.900 | 9.320 | 8.900 | 8.960 | 8.533 | 186,845 |
| 2025-02-10 | 9.000 | 9.000 | 8.840 | 8.960 | 8.533 | 7,568 |
| 2025-02-07 | 8.920 | 9.000 | 8.780 | 9.000 | 8.571 | 8,231 |
| 2025-02-06 | 8.860 | 8.900 | 8.800 | 8.900 | 8.476 | 5,692 |
| 2025-02-05 | 8.940 | 8.960 | 8.800 | 8.860 | 8.438 | 2,185 |
| 2025-02-04 | 8.500 | 8.920 | 8.500 | 8.880 | 8.457 | 9,409 |
| 2025-02-03 | 8.840 | 8.840 | 8.300 | 8.500 | 8.095 | 18,289 |
| 2025-01-31 | 8.900 | 8.900 | 8.620 | 8.800 | 8.380 | 2,916 |
| 2025-01-30 | 8.900 | 8.920 | 8.780 | 8.860 | 8.438 | 4,163 |
| 2025-01-29 | 8.980 | 9.040 | 8.780 | 8.860 | 8.438 | 3,056 |
| 2025-01-28 | 8.960 | 9.040 | 8.820 | 8.960 | 8.533 | 3,524 |
| 2025-01-27 | 8.900 | 9.000 | 8.780 | 8.960 | 8.533 | 6,604 |
| 2025-01-24 | 8.920 | 9.080 | 8.880 | 8.920 | 8.495 | 4,491 |
| 2025-01-23 | 9.080 | 9.100 | 8.860 | 8.920 | 8.495 | 46,324 |
| 2025-01-22 | 8.440 | 9.100 | 8.440 | 9.100 | 8.666 | 16,492 |
| 2025-01-21 | 8.420 | 8.600 | 8.360 | 8.600 | 8.190 | 16,370 |
| 2025-01-20 | 8.100 | 8.440 | 8.000 | 8.420 | 8.019 | 12,717 |
| 2025-01-17 | 8.000 | 8.120 | 7.900 | 8.080 | 7.695 | 4,848 |
| 2025-01-16 | 8.000 | 8.000 | 7.800 | 7.920 | 7.542 | 2,791 |
| 2025-01-15 | 8.000 | 8.200 | 7.800 | 8.000 | 7.619 | 6,543 |
| 2025-01-14 | 8.180 | 8.180 | 7.940 | 8.000 | 7.619 | 7,432 |
| 2025-01-13 | 8.200 | 8.240 | 8.160 | 8.240 | 7.847 | 1,760 |
| 2025-01-10 | 8.400 | 8.440 | 8.100 | 8.240 | 7.847 | 61,443 |
| 2025-01-09 | 8.320 | 8.440 | 8.300 | 8.380 | 7.980 | 97,362 |
| 2025-01-08 | 8.500 | 8.600 | 8.060 | 8.300 | 7.904 | 14,266 |
| 2025-01-07 | 8.000 | 8.520 | 8.000 | 8.420 | 8.019 | 35,840 |
| 2025-01-03 | 7.840 | 8.000 | 7.820 | 7.900 | 7.523 | 8,806 |
| 2025-01-02 | 7.300 | 7.820 | 7.300 | 7.820 | 7.447 | 50,890 |
| 2024-12-30 | 7.140 | 7.340 | 7.140 | 7.280 | 6.933 | 12,097 |
| 2024-12-27 | 7.040 | 7.200 | 7.040 | 7.040 | 6.704 | 7,913 |
| 2024-12-23 | 7.000 | 7.080 | 6.940 | 7.040 | 6.704 | 17,505 |
| 2024-12-20 | 6.980 | 7.000 | 6.880 | 6.980 | 6.647 | 22,439 |
| 2024-12-19 | 6.980 | 6.980 | 6.900 | 6.980 | 6.647 | 9,010 |
| 2024-12-18 | 7.000 | 7.000 | 6.900 | 6.980 | 6.647 | 15,479 |
| 2024-12-17 | 7.040 | 7.060 | 6.920 | 7.020 | 6.685 | 23,164 |
| 2024-12-16 | 7.040 | 7.120 | 6.960 | 7.020 | 6.685 | 16,371 |
| 2024-12-13 | 7.140 | 7.140 | 6.920 | 7.020 | 6.685 | 5,592 |
| 2024-12-12 | 7.020 | 7.140 | 6.900 | 7.140 | 6.800 | 14,279 |
| 2024-12-11 | 7.200 | 7.220 | 7.020 | 7.020 | 6.685 | 215,787 |
| 2024-12-10 | 7.240 | 7.280 | 7.140 | 7.140 | 6.800 | 14,058 |
| 2024-12-09 | 7.280 | 7.280 | 7.100 | 7.240 | 6.895 | 13,857 |
| 2024-12-06 | 7.180 | 7.300 | 7.120 | 7.260 | 6.914 | 17,871 |
| 2024-12-05 | 7.200 | 7.360 | 7.140 | 7.140 | 6.800 | 12,829 |
| 2024-12-04 | 7.220 | 7.300 | 7.160 | 7.200 | 6.857 | 7,835 |
| 2024-12-03 | 7.360 | 7.360 | 7.020 | 7.240 | 6.895 | 33,988 |
| 2024-12-02 | 7.340 | 7.580 | 7.340 | 7.340 | 6.990 | 12,847 |
| 2024-11-29 | 7.580 | 7.620 | 7.320 | 7.400 | 7.047 | 42,345 |
| 2024-11-28 | 7.600 | 7.600 | 7.180 | 7.580 | 7.219 | 28,499 |
| 2024-11-27 | 8.260 | 8.280 | 7.520 | 7.600 | 7.238 | 137,879 |
| 2024-11-26 | 8.700 | 8.700 | 8.640 | 8.660 | 8.247 | 621 |
| 2024-11-25 | 8.660 | 8.700 | 8.580 | 8.680 | 8.266 | 3,658 |
| 2024-11-22 | 8.640 | 8.920 | 8.640 | 8.640 | 8.228 | 2,276 |
| 2024-11-21 | 8.680 | 8.700 | 8.520 | 8.640 | 8.228 | 4,688 |
| 2024-11-20 | 8.640 | 9.000 | 8.580 | 8.700 | 8.285 | 14,922 |
| 2024-11-19 | 9.060 | 9.060 | 8.420 | 8.640 | 8.228 | 8,758 |
| 2024-11-18 | 8.700 | 9.080 | 8.440 | 8.900 | 8.476 | 13,212 |
| 2024-11-15 | 8.600 | 8.700 | 8.500 | 8.700 | 8.285 | 9,485 |
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.