Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.730 | 2.730 | 2.600 | 2.660 | 2.660 | 64,721 |
| 2024-05-27 | 2.610 | 2.870 | 2.610 | 2.730 | 2.730 | 85,715 |
| 2024-05-24 | 2.740 | 2.770 | 2.620 | 2.730 | 2.730 | 43,342 |
| 2024-05-23 | 2.700 | 2.760 | 2.600 | 2.690 | 2.690 | 113,234 |
| 2024-05-22 | 2.950 | 2.950 | 2.680 | 2.810 | 2.810 | 165,380 |
| 2024-05-21 | 2.730 | 2.980 | 2.690 | 2.950 | 2.950 | 341,969 |
| 2024-05-20 | 2.840 | 2.970 | 2.600 | 2.740 | 2.740 | 301,863 |
| 2024-05-17 | 2.950 | 2.950 | 2.700 | 2.840 | 2.840 | 407,881 |
| 2024-05-16 | 2.200 | 2.980 | 2.200 | 2.980 | 2.980 | 2,618,271 |
| 2024-05-15 | 1.895 | 1.900 | 1.855 | 1.895 | 1.895 | 90,740 |
| 2024-05-14 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 18,078 |
| 2024-05-13 | 1.965 | 1.980 | 1.900 | 1.900 | 1.900 | 11,840 |
| 2024-05-10 | 1.950 | 2.000 | 1.920 | 1.965 | 1.965 | 44,342 |
| 2024-05-08 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 10,000 |
| 2024-05-07 | 1.880 | 1.950 | 1.850 | 1.930 | 1.930 | 28,517 |
| 2024-05-06 | 1.895 | 1.895 | 1.855 | 1.880 | 1.880 | 45,313 |
| 2024-05-03 | 1.905 | 1.905 | 1.840 | 1.900 | 1.900 | 6,446 |
| 2024-05-02 | 1.940 | 1.940 | 1.905 | 1.905 | 1.905 | 4,492 |
| 2024-04-30 | 1.960 | 1.960 | 1.930 | 1.945 | 1.945 | 12,867 |
| 2024-04-29 | 2.190 | 2.190 | 1.980 | 1.980 | 1.980 | 16,912 |
| 2024-04-26 | 1.940 | 2.170 | 1.940 | 2.170 | 2.170 | 27,411 |
| 2024-04-25 | 1.995 | 2.010 | 1.900 | 1.940 | 1.940 | 24,483 |
| 2024-04-24 | 1.995 | 2.040 | 1.935 | 1.995 | 1.995 | 6,090 |
| 2024-04-23 | 1.995 | 1.995 | 1.905 | 1.990 | 1.990 | 9,358 |
| 2024-04-22 | 2.130 | 2.150 | 1.960 | 1.995 | 1.995 | 43,797 |
| 2024-04-19 | 2.010 | 2.190 | 2.000 | 2.130 | 2.130 | 3,384 |
| 2024-04-18 | 2.110 | 2.190 | 2.000 | 2.090 | 2.090 | 41,493 |
| 2024-04-17 | 2.200 | 2.200 | 2.000 | 2.100 | 2.100 | 27,846 |
| 2024-04-16 | 1.980 | 2.210 | 1.960 | 2.140 | 2.140 | 31,499 |
| 2024-04-15 | 2.120 | 2.120 | 1.960 | 2.120 | 2.120 | 21,122 |
| 2024-04-12 | 2.040 | 2.190 | 2.010 | 2.120 | 2.120 | 148,663 |
| 2024-04-11 | 2.210 | 2.210 | 1.860 | 1.960 | 1.960 | 51,199 |
| 2024-04-10 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 2,351 |
| 2024-04-09 | 2.210 | 2.210 | 2.080 | 2.210 | 2.210 | 23,510 |
| 2024-04-08 | 2.110 | 2.190 | 2.090 | 2.190 | 2.190 | 16,447 |
| 2024-04-05 | 2.200 | 2.210 | 2.060 | 2.210 | 2.210 | 12,920 |
| 2024-04-04 | 2.130 | 2.240 | 2.130 | 2.200 | 2.200 | 101,255 |
| 2024-04-03 | 1.930 | 2.100 | 1.925 | 2.100 | 2.100 | 86,086 |
| 2024-04-02 | 2.000 | 2.140 | 1.825 | 2.000 | 2.000 | 118,980 |
| 2024-03-28 | 2.140 | 2.140 | 1.805 | 1.925 | 1.925 | 139,822 |
| 2024-03-27 | 2.200 | 2.200 | 1.965 | 2.040 | 2.040 | 48,160 |
| 2024-03-26 | 2.180 | 2.180 | 2.000 | 2.040 | 2.040 | 40,357 |
| 2024-03-25 | 2.190 | 2.200 | 2.040 | 2.040 | 2.040 | 11,376 |
| 2024-03-22 | 2.130 | 2.130 | 1.975 | 2.050 | 2.050 | 44,213 |
| 2024-03-21 | 2.210 | 2.210 | 2.010 | 2.190 | 2.190 | 10,316 |
| 2024-03-20 | 2.100 | 2.100 | 1.935 | 2.040 | 2.040 | 13,290 |
| 2024-03-19 | 1.920 | 2.030 | 1.905 | 2.000 | 2.000 | 16,579 |
| 2024-03-18 | 1.900 | 1.955 | 1.900 | 1.920 | 1.920 | 10,055 |
| 2024-03-15 | 2.010 | 2.120 | 1.905 | 1.940 | 1.940 | 35,500 |
| 2024-03-14 | 2.170 | 2.170 | 1.960 | 1.960 | 1.960 | 14,558 |
| 2024-03-13 | 2.030 | 2.060 | 1.965 | 2.050 | 2.050 | 64,836 |
| 2024-03-12 | 1.990 | 2.220 | 1.990 | 2.080 | 2.080 | 28,082 |
| 2024-03-11 | 2.000 | 2.280 | 1.905 | 2.110 | 2.110 | 9,404 |
| 2024-03-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2024-03-07 | 1.950 | 2.060 | 1.950 | 2.050 | 2.050 | 27,100 |
| 2024-03-06 | 1.955 | 2.020 | 1.955 | 1.980 | 1.980 | 20,646 |
| 2024-03-05 | 2.150 | 2.150 | 1.910 | 1.955 | 1.955 | 12,558 |
| 2024-03-04 | 2.350 | 2.350 | 2.090 | 2.150 | 2.150 | 33,811 |
| 2024-03-01 | 2.000 | 2.340 | 2.000 | 2.340 | 2.340 | 5,362 |
| 2024-02-29 | 2.030 | 2.030 | 1.965 | 2.030 | 2.030 | 8,006 |
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.