Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.130	2.130	2.050	2.100	2.100	5,361
2024-02-27	2.080	2.120	2.000	2.050	2.050	14,051
2024-02-26	2.050	2.110	2.000	2.080	2.080	2,817
2024-02-23	1.990	2.140	1.975	2.050	2.050	51,509
2024-02-22	2.000	2.000	1.895	1.995	1.995	48,530
2024-02-21	1.945	1.990	1.945	1.990	1.990	35,100
2024-02-20	2.010	2.100	1.945	1.995	1.995	23,356
2024-02-19	2.080	2.100	1.985	2.050	2.050	5,522
2024-02-16	2.080	2.160	2.000	2.080	2.080	153,458
2024-02-15	2.070	2.190	2.000	2.080	2.080	44,038
2024-02-14	2.120	2.210	1.895	2.200	2.200	223,066
2024-02-13	2.160	2.160	1.950	2.120	2.120	313,795
2024-02-12	2.140	2.210	2.050	2.160	2.160	65,754
2024-02-09	2.200	2.300	2.140	2.140	2.140	63,023
2024-02-08	2.260	2.320	2.000	2.290	2.290	497,074
2024-02-07	2.400	2.450	2.300	2.300	2.300	38,210
2024-02-06	2.430	2.430	2.240	2.350	2.350	115,238
2024-02-05	2.500	2.590	2.350	2.470	2.470	38,020
2024-02-02	2.500	2.650	2.450	2.500	2.500	7,140
2024-02-01	2.690	2.690	2.350	2.480	2.480	30,608
2024-01-31	2.570	2.870	2.490	2.580	2.580	27,125
2024-01-30	2.680	2.730	2.570	2.570	2.570	59,966
2024-01-29	2.670	2.740	2.600	2.670	2.670	59,716
2024-01-26	2.840	2.890	2.620	2.670	2.670	38,136
2024-01-25	2.900	2.930	2.570	2.770	2.770	263,197
2024-01-24	2.780	2.780	2.680	2.770	2.770	43,503
2024-01-23	2.780	3.000	2.660	2.780	2.780	59,669
2024-01-22	2.740	2.840	2.550	2.780	2.780	103,932
2024-01-19	2.920	2.920	2.600	2.740	2.740	97,543
2024-01-18	2.650	2.940	2.630	2.930	2.930	45,821
2024-01-17	2.620	2.760	2.600	2.740	2.740	28,074
2024-01-16	2.940	2.940	2.680	2.730	2.730	282,016
2024-01-15	2.930	3.070	2.850	2.940	2.940	111,479
2024-01-12	3.590	3.590	2.900	2.970	2.970	113,572
2024-01-11	3.200	3.200	3.000	3.130	3.130	157,521
2024-01-10	3.340	3.340	3.100	3.120	3.120	198,033
2024-01-09	3.380	3.410	3.120	3.370	3.370	121,551
2024-01-08	3.420	3.540	3.250	3.410	3.410	115,779
2024-01-05	3.680	3.680	3.340	3.430	3.430	100,553
2024-01-04	3.700	3.700	3.310	3.620	3.620	156,124
2024-01-03	3.180	3.710	3.040	3.610	3.610	1,056,585
2024-01-02	3.100	3.180	2.900	3.160	3.160	115,631
2023-12-29	2.940	3.190	2.940	3.100	3.100	36,260
2023-12-28	3.100	3.100	2.870	3.000	3.000	7,052
2023-12-27	3.100	3.170	2.900	3.100	3.100	40,581
2023-12-22	2.910	3.140	2.800	3.100	3.100	140,808
2023-12-21	2.870	3.190	2.800	2.900	2.900	469,359
2023-12-20	2.850	2.880	2.630	2.880	2.880	47,372
2023-12-19	2.530	2.850	2.530	2.850	2.850	27,893
2023-12-18	2.500	2.550	2.500	2.530	2.530	43,404
2023-12-15	2.700	2.700	2.550	2.600	2.600	14,112
2023-12-14	2.650	2.700	2.550	2.700	2.700	171,541
2023-12-13	2.700	2.700	2.500	2.650	2.650	2,302
2023-12-12	2.620	2.790	2.500	2.510	2.510	11,180
2023-12-11	2.350	2.610	2.350	2.530	2.530	26,631
2023-12-08	2.440	2.650	2.440	2.450	2.450	85,228
2023-12-07	2.400	2.670	2.400	2.630	2.630	24,664
2023-12-06	2.500	2.750	2.400	2.400	2.400	19,970
2023-12-05	2.600	2.600	2.400	2.500	2.500	142,669
2023-12-04	2.580	2.700	2.400	2.620	2.620	41,848

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.