UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	8.500	8.680	8.360	8.560	8.152	4,286
2024-11-13	8.540	8.660	8.500	8.600	8.190	2,789
2024-11-12	8.620	8.680	8.300	8.520	8.114	8,786
2024-11-08	8.660	8.720	8.540	8.620	8.209	2,225
2024-11-07	8.420	8.720	8.400	8.640	8.228	2,461
2024-11-06	8.580	8.640	8.420	8.420	8.019	1,700
2024-11-05	8.560	8.640	8.500	8.580	8.171	3,137
2024-11-04	8.620	8.640	8.460	8.560	8.152	5,066
2024-10-31	8.960	8.960	8.600	8.600	8.190	6,884
2024-10-30	8.200	9.020	8.200	8.680	8.266	37,137
2024-10-29	8.200	8.200	8.120	8.200	7.809	25,507
2024-10-28	8.300	8.300	8.260	8.260	7.866	3,247
2024-10-25	8.360	8.360	8.280	8.300	7.904	11,916
2024-10-24	8.320	8.440	8.320	8.440	8.038	661
2024-10-23	8.380	8.440	8.340	8.340	7.942	4,283
2024-10-22	8.440	8.500	8.360	8.360	7.961	2,775
2024-10-21	8.500	8.500	8.380	8.440	8.038	6,990
2024-10-18	8.400	8.500	8.360	8.500	8.095	3,479
2024-10-17	8.500	8.500	8.400	8.400	8.000	7,123
2024-10-16	8.400	8.500	8.400	8.500	8.095	7,697
2024-10-15	8.540	8.540	8.380	8.400	8.000	9,641
2024-10-14	8.420	8.520	8.420	8.520	8.114	6,505
2024-10-11	8.400	8.500	8.340	8.500	8.095	3,675
2024-10-10	8.300	8.500	8.300	8.400	8.000	13,543
2024-10-09	8.700	8.700	7.960	8.500	8.095	34,638
2024-10-08	8.660	8.760	8.660	8.720	8.304	10,615
2024-10-07	8.800	8.800	8.720	8.720	8.304	2,902
2024-10-04	8.820	8.820	8.720	8.780	8.361	2,539
2024-10-03	8.820	8.840	8.620	8.740	8.323	11,177
2024-10-02	8.980	8.980	8.840	8.840	8.419	3,318
2024-10-01	8.960	9.000	8.860	8.980	8.552	7,611
2024-09-30	9.060	9.060	8.900	8.960	8.533	11,007
2024-09-27	9.000	9.100	8.980	9.060	8.628	3,911
2024-09-26	9.100	9.100	9.000	9.000	8.571	12,991
2024-09-25	9.020	9.100	9.000	9.060	8.628	7,460
2024-09-24	9.200	9.280	9.000	9.020	8.590	12,283
2024-09-23	9.100	9.240	9.100	9.140	8.704	6,473
2024-09-20	9.200	9.280	9.100	9.100	8.666	3,881
2024-09-19	9.360	9.360	9.200	9.200	8.761	2,824
2024-09-18	9.280	9.360	9.240	9.260	8.819	6,948
2024-09-17	9.220	9.280	9.200	9.220	8.780	3,554
2024-09-16	9.300	9.340	9.200	9.300	8.857	3,491
2024-09-13	9.300	9.340	9.200	9.200	8.761	484
2024-09-12	9.160	9.300	9.160	9.300	8.857	11,598
2024-09-11	9.140	9.240	9.000	9.100	8.666	4,399
2024-09-10	9.280	9.280	9.100	9.140	8.704	2,117
2024-09-09	9.360	9.360	9.180	9.280	8.838	3,038
2024-09-06	9.340	9.400	9.160	9.380	8.933	10,337
2024-09-05	9.260	9.440	9.260	9.340	8.895	8,152
2024-09-04	9.080	9.260	9.000	9.200	8.761	6,418
2024-09-03	9.340	9.340	9.080	9.080	8.647	9,274
2024-09-02	9.100	9.360	9.100	9.340	8.895	7,580
2024-08-30	9.300	9.320	9.100	9.100	8.666	4,799
2024-08-29	9.300	9.300	9.100	9.240	8.799	4,749
2024-08-28	9.340	9.340	9.200	9.280	8.838	2,499
2024-08-27	9.180	9.380	9.000	9.320	8.876	4,090
2024-08-26	9.180	9.200	9.020	9.180	8.742	2,097
2024-08-23	9.200	9.380	9.160	9.220	8.780	5,370
2024-08-22	9.300	9.400	9.280	9.280	8.838	2,845
2024-08-21	9.340	9.340	9.200	9.300	8.857	7,723

← NewerPage 9 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.