Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.250	18.450	17.000	17.800	17.542	14,332
2023-03-16	17.500	18.400	16.300	18.250	17.986	19,560
2023-03-15	18.200	18.250	17.000	17.300	17.050	11,450
2023-03-14	17.500	18.300	16.800	18.200	17.937	10,099
2023-03-13	18.350	18.700	16.650	17.250	17.000	48,097
2023-03-10	18.550	18.550	17.700	18.350	18.084	5,370
2023-03-09	19.000	19.000	18.000	18.600	18.331	3,660
2023-03-08	18.300	18.700	18.050	18.050	17.789	7,463
2023-03-07	19.950	20.000	18.250	18.850	18.577	34,698
2023-03-06	20.000	20.200	19.500	19.950	19.661	7,984
2023-03-03	19.500	20.000	19.000	20.000	19.710	7,001
2023-03-02	19.800	20.700	19.500	20.100	19.809	14,059
2023-03-01	20.100	20.800	19.500	19.800	19.513	16,935
2023-02-28	20.400	20.900	20.300	20.500	20.203	2,125
2023-02-27	20.800	21.500	20.300	21.200	20.893	15,694
2023-02-24	21.500	21.800	20.900	21.500	21.189	9,554
2023-02-23	22.100	22.200	21.800	21.800	21.484	501
2023-02-22	22.900	22.900	21.000	22.200	21.879	7,530
2023-02-21	21.400	23.000	21.400	23.000	22.667	2,799
2023-02-20	21.800	21.800	20.800	21.400	21.090	7,844
2023-02-17	21.900	22.000	21.900	21.900	21.583	1,222
2023-02-16	22.700	22.700	21.800	22.400	22.076	2,035
2023-02-15	24.000	24.000	22.100	22.700	22.371	5,314
2023-02-14	24.000	24.000	22.000	23.200	22.864	1,622
2023-02-13	23.000	23.500	23.000	23.200	22.864	718
2023-02-10	22.400	23.400	21.600	22.500	22.174	12,505
2023-02-09	22.600	23.900	22.500	23.500	23.160	15,415
2023-02-08	24.000	24.000	23.800	24.000	23.653	8,241
2023-02-07	23.100	24.000	23.100	24.000	23.653	7,497
2023-02-06	24.000	24.000	23.500	24.000	23.653	1,132
2023-02-03	24.000	24.000	23.200	23.700	23.357	4,313
2023-02-02	23.500	24.100	23.300	24.100	23.751	8,231
2023-02-01	23.400	23.500	22.600	23.500	23.160	4,261
2023-01-31	22.800	23.500	22.000	23.500	23.160	10,840
2023-01-30	22.900	23.500	22.500	22.800	22.470	11,921
2023-01-27	21.700	22.300	21.400	22.300	21.977	6,317
2023-01-26	22.100	22.600	21.600	22.300	21.977	10,543
2023-01-25	23.900	23.900	22.000	22.000	21.682	35,963
2023-01-24	24.000	24.000	22.600	23.400	23.061	14,209
2023-01-23	24.000	24.400	23.900	24.000	23.653	2,627
2023-01-20	24.000	24.300	22.000	24.200	23.850	6,558
2023-01-19	24.800	24.800	23.400	24.000	23.653	2,887
2023-01-18	24.200	25.000	23.100	24.500	24.145	20,726
2023-01-17	25.600	25.600	23.500	24.200	23.850	4,866
2023-01-16	25.000	25.600	23.600	25.000	24.638	18,146
2023-01-13	25.000	26.000	23.500	24.600	24.244	18,080
2023-01-12	25.000	25.500	24.000	25.000	24.638	16,551
2023-01-11	24.000	26.800	23.200	25.200	24.835	59,848
2023-01-10	18.600	24.000	18.600	23.200	22.864	213,306
2023-01-09	18.650	18.900	17.550	18.900	18.626	21,914
2023-01-05	18.950	18.950	18.650	18.650	18.380	347
2023-01-04	17.950	18.700	17.500	18.700	18.429	15,512
2023-01-03	17.600	18.000	16.900	17.500	17.247	29,641
2023-01-02	18.000	18.000	17.000	17.600	17.345	10,894
2022-12-30	17.150	17.400	16.500	17.200	16.951	23,449
2022-12-29	16.200	18.000	16.200	17.450	17.197	24,529
2022-12-28	16.800	18.000	15.750	16.150	15.916	53,756
2022-12-27	17.050	17.300	16.800	17.000	16.754	10,504
2022-12-23	17.350	17.400	16.250	16.800	16.557	28,228
2022-12-22	17.000	17.550	17.000	17.400	17.148	1,960

← NewerPage 16 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.