Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.220 | 3.220 | 3.050 | 3.120 | 3.120 | 63,166 |
| 2024-08-21 | 3.170 | 3.170 | 3.020 | 3.140 | 3.140 | 59,982 |
| 2024-08-20 | 3.190 | 3.190 | 2.990 | 3.130 | 3.130 | 22,209 |
| 2024-08-19 | 3.060 | 3.270 | 2.720 | 3.160 | 3.160 | 93,249 |
| 2024-08-16 | 3.180 | 3.180 | 2.890 | 3.090 | 3.090 | 78,337 |
| 2024-08-15 | 3.000 | 3.200 | 2.980 | 3.100 | 3.100 | 114,610 |
| 2024-08-14 | 3.140 | 3.140 | 2.700 | 2.980 | 2.980 | 312,812 |
| 2024-08-13 | 3.100 | 3.170 | 3.000 | 3.170 | 3.170 | 68,508 |
| 2024-08-12 | 3.120 | 3.290 | 3.070 | 3.270 | 3.270 | 58,289 |
| 2024-08-09 | 3.250 | 3.310 | 3.150 | 3.170 | 3.170 | 38,467 |
| 2024-08-08 | 3.250 | 3.330 | 3.030 | 3.250 | 3.250 | 159,034 |
| 2024-08-07 | 3.200 | 3.250 | 3.130 | 3.250 | 3.250 | 67,027 |
| 2024-08-06 | 3.290 | 3.290 | 2.900 | 3.200 | 3.200 | 200,982 |
| 2024-08-05 | 3.200 | 3.330 | 2.900 | 3.250 | 3.250 | 445,022 |
| 2024-08-02 | 3.500 | 3.560 | 3.370 | 3.440 | 3.440 | 414,480 |
| 2024-08-01 | 3.640 | 3.680 | 3.570 | 3.640 | 3.640 | 97,370 |
| 2024-07-31 | 3.640 | 3.670 | 3.560 | 3.590 | 3.590 | 114,278 |
| 2024-07-30 | 3.470 | 3.660 | 3.400 | 3.640 | 3.640 | 371,373 |
| 2024-07-29 | 3.290 | 3.500 | 3.260 | 3.490 | 3.490 | 294,606 |
| 2024-07-26 | 3.220 | 3.300 | 3.000 | 3.290 | 3.290 | 175,164 |
| 2024-07-25 | 3.380 | 3.380 | 3.080 | 3.230 | 3.230 | 206,078 |
| 2024-07-24 | 3.230 | 3.400 | 3.100 | 3.350 | 3.350 | 490,757 |
| 2024-07-23 | 3.060 | 3.240 | 3.060 | 3.240 | 3.240 | 332,529 |
| 2024-07-22 | 2.840 | 3.100 | 2.840 | 3.070 | 3.070 | 288,992 |
| 2024-07-19 | 2.800 | 2.850 | 2.760 | 2.840 | 2.840 | 38,396 |
| 2024-07-18 | 2.600 | 2.880 | 2.570 | 2.880 | 2.880 | 119,285 |
| 2024-07-17 | 2.700 | 2.710 | 2.530 | 2.540 | 2.540 | 222,712 |
| 2024-07-16 | 2.800 | 2.800 | 2.670 | 2.690 | 2.690 | 181,849 |
| 2024-07-15 | 3.000 | 3.010 | 2.710 | 2.800 | 2.800 | 518,488 |
| 2024-07-12 | 3.050 | 3.150 | 3.000 | 3.080 | 3.080 | 211,888 |
| 2024-07-11 | 2.850 | 3.060 | 2.800 | 3.000 | 3.000 | 68,111 |
| 2024-07-10 | 2.760 | 2.850 | 2.640 | 2.850 | 2.850 | 42,349 |
| 2024-07-09 | 2.730 | 2.760 | 2.700 | 2.760 | 2.760 | 20,393 |
| 2024-07-08 | 2.780 | 2.880 | 2.730 | 2.790 | 2.790 | 117,203 |
| 2024-07-05 | 2.980 | 2.990 | 2.710 | 2.760 | 2.760 | 83,937 |
| 2024-07-04 | 2.710 | 3.000 | 2.710 | 2.900 | 2.900 | 153,488 |
| 2024-07-03 | 2.720 | 2.740 | 2.660 | 2.660 | 2.660 | 18,376 |
| 2024-07-02 | 2.880 | 2.890 | 2.690 | 2.740 | 2.740 | 140,240 |
| 2024-07-01 | 2.660 | 2.840 | 2.500 | 2.750 | 2.750 | 68,868 |
| 2024-06-28 | 2.610 | 2.680 | 2.500 | 2.660 | 2.660 | 148,854 |
| 2024-06-27 | 2.740 | 2.800 | 2.600 | 2.640 | 2.640 | 144,704 |
| 2024-06-26 | 2.750 | 2.800 | 2.600 | 2.750 | 2.750 | 257,324 |
| 2024-06-25 | 2.940 | 3.100 | 2.770 | 2.860 | 2.860 | 749,754 |
| 2024-06-24 | 2.730 | 3.000 | 2.600 | 2.940 | 2.940 | 403,095 |
| 2024-06-20 | 2.680 | 2.800 | 2.450 | 2.730 | 2.730 | 58,067 |
| 2024-06-19 | 2.640 | 2.750 | 2.530 | 2.740 | 2.740 | 60,815 |
| 2024-06-18 | 2.630 | 2.740 | 2.500 | 2.740 | 2.740 | 113,079 |
| 2024-06-17 | 2.690 | 2.750 | 2.670 | 2.730 | 2.730 | 21,581 |
| 2024-06-14 | 2.750 | 2.750 | 2.640 | 2.700 | 2.700 | 32,165 |
| 2024-06-13 | 2.850 | 2.850 | 2.710 | 2.750 | 2.750 | 25,785 |
| 2024-06-12 | 2.940 | 3.000 | 2.680 | 2.860 | 2.860 | 161,394 |
| 2024-06-11 | 2.770 | 2.990 | 2.770 | 2.860 | 2.860 | 146,033 |
| 2024-06-10 | 2.840 | 2.840 | 2.760 | 2.770 | 2.770 | 28,240 |
| 2024-06-07 | 2.980 | 2.980 | 2.730 | 2.840 | 2.840 | 113,560 |
| 2024-06-05 | 2.880 | 3.000 | 2.710 | 2.790 | 2.790 | 433,885 |
| 2024-06-04 | 2.650 | 2.760 | 2.650 | 2.710 | 2.710 | 166,230 |
| 2024-06-03 | 2.610 | 2.700 | 2.610 | 2.640 | 2.640 | 90,382 |
| 2024-05-31 | 2.790 | 2.790 | 2.600 | 2.610 | 2.610 | 147,053 |
| 2024-05-30 | 2.590 | 2.780 | 2.540 | 2.610 | 2.610 | 157,792 |
| 2024-05-29 | 2.880 | 2.880 | 2.550 | 2.610 | 2.610 | 82,512 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.