Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.180 | 3.180 | 2.800 | 2.800 | 2.760 | 18,602 |
| 2023-09-07 | 3.020 | 3.020 | 2.950 | 2.950 | 2.907 | 1,533 |
| 2023-09-06 | 3.040 | 3.200 | 2.910 | 3.010 | 2.966 | 31,167 |
| 2023-09-05 | 3.180 | 3.180 | 3.040 | 3.040 | 2.996 | 8,394 |
| 2023-09-04 | 3.320 | 3.320 | 2.960 | 3.010 | 2.966 | 149,339 |
| 2023-09-01 | 4.090 | 4.090 | 3.200 | 3.320 | 3.272 | 1,287,463 |
| 2023-08-31 | 6.300 | 6.400 | 6.300 | 6.400 | 6.307 | 2,178 |
| 2023-08-30 | 6.280 | 6.680 | 6.260 | 6.300 | 6.209 | 17,342 |
| 2023-08-29 | 6.300 | 7.000 | 6.300 | 6.700 | 6.603 | 9,891 |
| 2023-08-28 | 6.720 | 6.720 | 6.200 | 6.200 | 6.110 | 11,100 |
| 2023-08-25 | 6.540 | 6.720 | 6.080 | 6.720 | 6.623 | 1,740 |
| 2023-08-24 | 6.300 | 6.740 | 6.300 | 6.400 | 6.307 | 31,204 |
| 2023-08-23 | 6.340 | 6.620 | 6.000 | 6.400 | 6.307 | 6,926 |
| 2023-08-22 | 6.400 | 6.700 | 6.060 | 6.360 | 6.268 | 28,530 |
| 2023-08-21 | 7.000 | 7.000 | 6.480 | 6.480 | 6.386 | 15,473 |
| 2023-08-18 | 7.480 | 7.480 | 6.480 | 7.000 | 6.899 | 36,662 |
| 2023-08-17 | 6.820 | 7.320 | 6.820 | 7.100 | 6.997 | 1,988 |
| 2023-08-16 | 7.400 | 7.400 | 6.940 | 7.400 | 7.293 | 13,800 |
| 2023-08-15 | 7.460 | 7.480 | 7.080 | 7.400 | 7.293 | 2,873 |
| 2023-08-14 | 7.220 | 7.580 | 7.220 | 7.480 | 7.372 | 288 |
| 2023-08-11 | 7.200 | 7.280 | 6.900 | 7.220 | 7.116 | 18,880 |
| 2023-08-10 | 7.180 | 7.480 | 7.000 | 7.280 | 7.175 | 7,558 |
| 2023-08-09 | 7.300 | 7.840 | 7.160 | 7.360 | 7.253 | 12,161 |
| 2023-08-08 | 7.500 | 7.600 | 7.300 | 7.600 | 7.490 | 14,332 |
| 2023-08-07 | 7.980 | 7.980 | 7.340 | 7.800 | 7.687 | 1,700 |
| 2023-08-04 | 7.480 | 7.980 | 7.480 | 7.980 | 7.865 | 4,698 |
| 2023-08-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.391 | 1,015 |
| 2023-08-02 | 7.420 | 7.640 | 7.140 | 7.500 | 7.391 | 7,876 |
| 2023-08-01 | 8.580 | 8.580 | 7.000 | 7.200 | 7.096 | 30,801 |
| 2023-07-31 | 7.360 | 7.500 | 7.220 | 7.480 | 7.372 | 1,833 |
| 2023-07-28 | 7.520 | 7.520 | 7.240 | 7.340 | 7.234 | 7,044 |
| 2023-07-27 | 7.700 | 7.700 | 7.220 | 7.520 | 7.411 | 9,182 |
| 2023-07-26 | 7.500 | 7.840 | 7.200 | 7.840 | 7.727 | 3,623 |
| 2023-07-25 | 7.680 | 7.740 | 7.500 | 7.640 | 7.529 | 4,740 |
| 2023-07-24 | 7.400 | 7.680 | 7.160 | 7.640 | 7.529 | 7,471 |
| 2023-07-21 | 7.500 | 7.940 | 7.100 | 7.700 | 7.589 | 10,483 |
| 2023-07-20 | 7.360 | 7.460 | 7.360 | 7.440 | 7.332 | 6,735 |
| 2023-07-19 | 7.220 | 7.620 | 7.020 | 7.380 | 7.273 | 26,098 |
| 2023-07-18 | 7.940 | 7.940 | 7.640 | 7.640 | 7.529 | 1,570 |
| 2023-07-17 | 7.880 | 7.880 | 7.360 | 7.780 | 7.667 | 2,236 |
| 2023-07-14 | 7.700 | 7.880 | 7.300 | 7.880 | 7.766 | 2,853 |
| 2023-07-13 | 8.000 | 8.000 | 7.700 | 7.700 | 7.589 | 7,077 |
| 2023-07-12 | 8.000 | 8.540 | 8.000 | 8.200 | 8.081 | 19,809 |
| 2023-07-11 | 8.040 | 8.360 | 7.620 | 8.000 | 7.884 | 14,013 |
| 2023-07-10 | 8.300 | 8.480 | 8.000 | 8.040 | 7.924 | 4,376 |
| 2023-07-07 | 7.700 | 9.000 | 7.700 | 8.500 | 8.377 | 62,087 |
| 2023-07-06 | 8.540 | 8.540 | 8.000 | 8.340 | 8.219 | 9,265 |
| 2023-07-05 | 7.760 | 8.540 | 7.760 | 8.540 | 8.416 | 4,973 |
| 2023-07-04 | 8.120 | 8.360 | 7.420 | 8.120 | 8.002 | 7,599 |
| 2023-07-03 | 7.660 | 8.200 | 7.660 | 8.120 | 8.002 | 14,371 |
| 2023-06-30 | 7.440 | 7.780 | 7.100 | 7.660 | 7.549 | 10,349 |
| 2023-06-29 | 7.000 | 7.280 | 6.920 | 7.280 | 7.175 | 8,706 |
| 2023-06-28 | 7.000 | 7.180 | 7.000 | 7.160 | 7.056 | 13,751 |
| 2023-06-27 | 7.220 | 7.780 | 7.000 | 7.100 | 6.997 | 10,026 |
| 2023-06-26 | 7.420 | 7.420 | 7.120 | 7.220 | 7.116 | 20,538 |
| 2023-06-22 | 7.140 | 7.300 | 6.740 | 7.120 | 7.017 | 104,835 |
| 2023-06-21 | 7.000 | 7.700 | 6.600 | 6.740 | 6.642 | 102,276 |
| 2023-06-20 | 7.240 | 7.500 | 6.700 | 7.500 | 7.391 | 68,256 |
| 2023-06-19 | 7.980 | 7.980 | 7.100 | 7.200 | 7.096 | 65,086 |
| 2023-06-16 | 8.280 | 8.280 | 7.280 | 7.980 | 7.865 | 44,469 |
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.