Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.650	2.790	2.540	2.600	2.600	16,811
2023-11-30	2.590	2.650	2.540	2.650	2.650	23,514
2023-11-29	2.600	2.600	2.560	2.600	2.600	29,008
2023-11-28	3.190	3.190	2.590	2.600	2.600	75,828
2023-11-27	2.990	3.090	2.750	2.910	2.910	68,994
2023-11-24	2.990	2.990	2.890	2.940	2.940	87,904
2023-11-23	2.800	2.900	2.700	2.840	2.840	21,429
2023-11-22	2.900	2.980	2.590	2.800	2.800	224,698
2023-11-21	3.220	3.240	2.750	2.900	2.900	548,076
2023-11-20	2.350	2.840	2.300	2.650	2.650	78,022
2023-11-17	2.500	2.600	2.420	2.500	2.500	22,015
2023-11-16	2.540	2.540	2.370	2.490	2.490	72,875
2023-11-15	2.490	2.490	2.490	2.490	2.490	8,292
2023-11-14	2.420	2.500	2.400	2.400	2.400	22,468
2023-11-13	2.500	2.540	2.310	2.320	2.320	69,504
2023-11-10	2.490	2.680	2.350	2.490	2.490	183,377
2023-11-09	2.300	2.490	2.300	2.490	2.490	9,973
2023-11-08	2.280	2.490	2.200	2.400	2.400	212,308
2023-11-07	2.490	2.490	2.250	2.280	2.280	11,267
2023-11-06	2.520	2.520	2.200	2.270	2.270	97,960
2023-11-03	2.470	2.550	2.470	2.550	2.550	553
2023-11-02	2.450	2.690	2.300	2.620	2.620	18,057
2023-11-01	2.430	2.430	2.310	2.310	2.310	9,895
2023-10-31	2.500	2.500	2.300	2.390	2.390	170,544
2023-10-30	2.610	2.620	2.500	2.500	2.500	170,229
2023-10-27	2.510	2.830	2.500	2.600	2.600	29,873
2023-10-26	2.550	2.850	2.370	2.760	2.760	44,917
2023-10-25	2.400	2.640	2.400	2.640	2.640	18,555
2023-10-24	2.290	2.540	2.210	2.520	2.520	35,573
2023-10-23	2.620	2.760	2.290	2.410	2.410	73,589
2023-10-20	2.740	2.800	2.620	2.620	2.620	17,233
2023-10-19	2.780	2.890	2.720	2.720	2.720	1,877
2023-10-18	2.750	2.900	2.710	2.780	2.780	56,861
2023-10-17	2.700	2.850	2.700	2.850	2.850	68,830
2023-10-16	2.670	2.800	2.670	2.800	2.800	18,700
2023-10-13	2.710	2.880	2.710	2.860	2.860	14,936
2023-10-12	2.880	2.880	2.740	2.740	2.740	26,936
2023-10-11	2.730	2.880	2.730	2.880	2.880	11,386
2023-10-10	2.810	2.820	2.700	2.750	2.750	57,511
2023-10-09	3.120	3.120	2.700	2.820	2.820	47,463
2023-10-06	2.920	3.120	2.740	3.120	3.120	29,025
2023-10-05	2.910	2.930	2.720	2.930	2.930	20,133
2023-10-04	2.930	2.930	2.720	2.910	2.910	41,017
2023-10-03	3.010	3.140	2.880	2.890	2.890	5,913
2023-10-02	3.200	3.200	2.960	2.960	2.917	8,836
2023-09-29	3.390	3.390	3.200	3.200	3.154	2,564
2023-09-28	3.300	3.300	2.850	3.200	3.154	36,047
2023-09-27	2.780	3.400	2.780	3.300	3.252	11,309
2023-09-26	2.910	3.300	2.780	2.900	2.858	28,797
2023-09-25	2.950	2.950	2.780	2.910	2.868	11,876
2023-09-22	2.970	2.970	2.800	2.950	2.907	8,937
2023-09-21	2.990	2.990	2.880	2.980	2.937	3,731
2023-09-20	2.810	2.990	2.810	2.870	2.828	4,685
2023-09-19	3.000	3.000	2.750	2.800	2.760	15,684
2023-09-18	3.060	3.060	2.760	3.040	2.996	1,775
2023-09-15	3.100	3.100	2.760	3.060	3.016	7,714
2023-09-14	3.090	3.090	3.000	3.080	3.035	1,865
2023-09-13	2.900	2.900	2.900	2.900	2.858	1,839
2023-09-12	2.890	2.890	2.890	2.890	2.848	1,826
2023-09-11	2.900	3.110	2.800	2.800	2.760	67,680

← NewerPage 13 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.