Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	8.280	8.280	7.280	7.980	7.865	44,469
2023-06-15	8.020	8.480	7.900	8.280	8.160	11,148
2023-06-14	8.260	8.300	7.900	8.160	8.042	120,980
2023-06-13	8.700	8.780	7.440	8.040	7.924	582,815
2023-06-12	15.950	15.950	8.500	8.500	8.377	981,893
2023-06-09	14.000	16.000	13.900	15.950	15.719	27,845
2023-06-08	14.550	15.200	13.900	14.000	13.797	35,279
2023-06-07	16.900	16.900	15.000	15.450	15.226	57,366
2023-06-05	16.850	16.850	16.750	16.750	16.508	1,377
2023-06-02	16.700	16.700	15.500	16.500	16.261	7,128
2023-06-01	16.050	17.300	16.000	16.000	15.768	18,366
2023-05-31	17.750	17.750	16.050	16.050	15.818	22,587
2023-05-30	16.650	18.950	16.650	17.750	17.493	37,255
2023-05-29	18.850	18.900	16.550	16.850	16.606	24,674
2023-05-26	17.950	19.350	17.900	18.050	17.789	6,792
2023-05-25	17.200	18.650	17.100	17.950	17.690	10,075
2023-05-24	18.450	18.450	16.800	17.200	16.951	57,066
2023-05-23	18.400	18.800	18.000	18.450	18.183	6,126
2023-05-22	19.950	19.950	17.550	18.450	18.183	15,279
2023-05-19	19.950	19.950	19.650	19.650	19.366	160
2023-05-17	18.950	19.650	18.650	19.650	19.366	3,430
2023-05-16	19.350	19.350	18.750	19.050	18.774	2,040
2023-05-15	19.950	19.950	19.000	19.350	19.070	2,422
2023-05-12	19.650	19.850	19.150	19.850	19.563	342
2023-05-11	19.350	19.950	19.350	19.650	19.366	1,585
2023-05-10	19.200	20.000	19.200	20.000	19.710	3,763
2023-05-09	20.200	20.200	19.000	19.650	19.366	8,676
2023-05-08	18.900	19.850	18.900	19.650	19.366	2,526
2023-05-05	18.800	19.000	18.350	18.850	18.577	9,396
2023-05-04	18.950	19.450	18.500	19.000	18.725	6,474
2023-05-03	19.500	19.700	19.500	19.700	19.415	175
2023-05-02	20.400	20.400	19.000	19.700	19.415	3,015
2023-04-28	21.500	21.500	20.000	20.000	19.710	33,928
2023-04-27	21.200	22.100	21.100	21.600	21.287	4,684
2023-04-26	22.100	22.300	21.400	21.900	21.583	13,736
2023-04-25	22.100	22.500	21.300	22.100	21.780	9,355
2023-04-24	22.100	22.100	21.400	21.900	21.583	4,131
2023-04-21	21.900	22.500	21.300	22.500	22.174	9,583
2023-04-20	20.600	22.400	20.600	22.100	21.780	3,419
2023-04-19	21.800	22.400	20.800	21.300	20.992	11,567
2023-04-18	20.500	21.800	20.200	21.800	21.484	24,872
2023-04-17	20.300	20.600	19.900	20.000	19.710	6,880
2023-04-14	21.000	21.200	20.500	21.200	20.893	4,358
2023-04-13	21.200	21.500	20.200	20.900	20.597	3,573
2023-04-12	20.900	21.200	19.700	21.200	20.893	9,694
2023-04-11	20.600	21.700	20.100	21.200	20.893	4,965
2023-04-06	21.500	22.400	21.300	21.900	21.583	3,413
2023-04-05	22.200	22.500	21.200	22.400	22.076	9,214
2023-04-04	21.200	22.300	21.200	22.200	21.879	4,269
2023-04-03	22.200	23.200	21.700	21.700	21.386	3,100
2023-03-31	21.000	22.200	19.750	22.200	21.879	8,098
2023-03-30	18.550	20.400	18.550	20.400	20.105	52,551
2023-03-29	19.900	19.900	19.050	19.750	19.464	320
2023-03-28	19.300	20.900	19.000	19.900	19.612	10,494
2023-03-27	18.100	18.800	18.000	18.650	18.380	10,385
2023-03-24	17.250	18.100	17.000	18.100	17.838	12,277
2023-03-23	18.350	18.350	16.600	18.150	17.887	7,059
2023-03-22	17.350	18.400	17.350	18.000	17.739	528
2023-03-21	18.000	18.000	17.100	17.800	17.542	4,546
2023-03-20	17.800	18.000	17.000	17.400	17.148	8,981

← NewerPage 15 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.