UNIBEP S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.500	15.000	14.440	14.800	14.800	13,249
2026-10-15	15.180	15.340	14.260	14.400	14.400	25,835
2026-10-14	14.900	15.180	14.800	15.140	15.140	5,828
2026-10-13	14.900	14.900	14.720	14.840	14.840	7,595
2026-10-12	14.800	14.900	14.700	14.860	14.860	8,412
2026-10-09	14.900	14.900	14.540	14.760	14.760	3,716
2026-10-08	15.360	15.360	14.480	14.900	14.900	3,828
2026-10-07	15.520	15.520	15.100	15.160	15.160	7,904
2026-10-06	15.500	15.720	15.140	15.140	15.140	15,237
2026-10-05	15.200	15.680	15.100	15.500	15.500	14,918
2026-10-02	14.940	15.000	14.700	14.820	14.820	10,046
2026-10-01	14.500	14.940	14.500	14.900	14.900	30,196
2026-09-30	13.920	14.800	13.760	14.700	14.700	16,353
2026-09-29	14.400	14.440	13.660	13.940	13.940	18,128
2026-09-28	14.280	14.600	14.280	14.420	14.420	591
2026-09-25	14.260	14.640	14.220	14.240	14.240	3,743
2026-09-24	14.500	14.500	14.300	14.300	14.300	867
2026-09-23	14.360	14.520	14.300	14.500	14.500	3,030
2026-09-22	14.580	14.700	14.360	14.360	14.360	2,630
2026-09-21	14.900	14.900	14.360	14.520	14.520	6,747
2026-09-18	14.760	14.900	14.700	14.900	14.900	5,432
2026-09-17	14.520	14.880	14.460	14.760	14.760	3,953
2026-09-16	14.900	14.900	14.320	14.540	14.540	9,422
2026-09-15	15.780	15.860	15.000	15.000	15.000	18,427
2026-09-14	15.680	15.780	15.220	15.380	15.380	4,402
2026-09-11	15.280	15.780	15.280	15.540	15.540	20,419
2026-09-10	15.200	15.340	15.000	15.280	15.280	4,211
2026-09-09	15.200	15.200	14.860	15.180	15.180	4,331
2026-09-08	15.260	15.320	15.020	15.200	15.200	2,514
2026-09-07	15.860	15.860	14.700	15.220	15.220	13,785
2026-09-04	14.800	16.260	14.640	14.900	14.900	102,789
2026-09-03	14.400	14.960	14.300	14.960	14.960	24,971
2026-09-02	14.000	14.600	13.900	14.400	14.400	20,411
2026-09-01	13.840	13.840	13.540	13.600	13.600	5,252
2026-08-31	13.740	13.900	13.740	13.860	13.860	4,065
2026-08-28	13.420	13.820	13.420	13.820	13.820	5,061
2026-08-27	13.840	13.860	13.380	13.600	13.600	14,443
2026-08-26	13.600	14.100	13.600	13.860	13.860	9,718
2026-08-25	14.000	14.200	13.700	13.900	13.900	20,943
2026-08-24	13.800	13.800	13.460	13.780	13.780	10,592
2026-08-21	13.500	13.500	13.340	13.480	13.480	1,849
2026-08-20	13.560	13.560	13.120	13.380	13.380	5,657
2026-08-19	13.500	13.560	13.260	13.560	13.560	1,861
2026-08-18	13.260	13.600	13.240	13.520	13.520	2,711
2026-08-17	13.440	13.440	13.100	13.140	13.140	3,906
2026-08-14	13.440	14.100	13.260	13.440	13.440	16,322
2026-08-13	13.740	13.740	13.440	13.440	13.440	5,403
2026-08-12	14.020	14.040	13.700	13.740	13.740	4,888
2026-08-11	13.700	14.600	13.380	14.000	14.000	18,384
2026-08-10	13.860	13.920	13.440	13.700	13.700	5,049
2026-08-07	13.780	13.780	13.700	13.780	13.780	4,001
2026-08-06	13.900	14.020	13.740	13.780	13.780	4,193
2026-08-05	13.900	14.000	13.780	14.000	14.000	5,288
2026-08-04	13.940	13.940	13.700	13.900	13.900	4,829
2026-08-03	13.680	13.980	13.220	13.700	13.700	12,047
2026-07-31	13.700	13.700	13.500	13.640	13.640	2,787
2026-07-30	13.140	13.760	13.000	13.700	13.700	21,147
2026-07-29	13.140	13.200	12.960	13.120	13.120	2,784
2026-07-28	13.000	13.200	12.800	13.140	13.140	4,724
2026-07-27	12.960	12.960	12.800	12.960	12.960	1,853

Page 1 of 5 · 249 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.