Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.650	18.000	17.000	17.300	17.050	31,144
2022-12-20	17.950	17.950	16.450	16.950	16.705	24,873
2022-12-19	17.400	18.050	17.400	18.050	17.789	1,316
2022-12-16	19.000	19.000	17.100	18.050	17.789	4,190
2022-12-15	18.050	18.750	17.850	18.100	17.838	6,287
2022-12-14	19.250	19.250	18.100	18.450	18.183	2,055
2022-12-13	19.000	19.000	18.150	18.750	18.479	11,299
2022-12-12	18.700	18.700	18.050	18.550	18.281	138,150
2022-12-09	17.000	18.950	17.000	18.700	18.429	117,158
2022-12-08	17.950	18.000	17.000	17.300	17.050	14,105
2022-12-07	16.850	18.000	16.450	17.250	17.000	23,792
2022-12-06	16.900	18.800	16.850	16.850	16.606	559,607
2022-12-05	16.900	18.000	16.800	16.900	16.655	43,274
2022-12-02	17.400	17.500	16.700	17.200	16.951	33,817
2022-12-01	18.600	19.050	17.700	17.900	17.641	42,902
2022-11-30	19.950	20.900	18.500	18.700	18.429	70,106
2022-11-29	18.550	18.950	18.200	18.750	18.479	3,051
2022-11-28	18.750	18.750	17.600	18.550	18.281	9,262
2022-11-25	18.200	18.900	17.850	18.750	18.479	14,319
2022-11-24	19.400	19.400	18.700	18.900	18.626	4,495
2022-11-23	20.000	20.000	18.950	19.400	19.119	5,243
2022-11-22	20.000	20.400	19.500	20.400	20.105	8,247
2022-11-21	19.500	20.400	18.850	20.000	19.710	4,014
2022-11-18	20.000	20.500	19.600	20.400	20.105	1,536
2022-11-17	20.000	20.000	19.000	19.800	19.513	12,148
2022-11-16	20.900	20.900	20.300	20.900	20.597	709
2022-11-15	20.400	20.400	19.700	20.200	19.908	2,511
2022-11-14	20.100	20.100	19.050	20.100	19.809	2,241
2022-11-11	20.900	20.900	19.550	20.100	19.809	3,152
2022-11-10	20.800	20.800	19.350	20.400	20.105	21,310
2022-11-09	20.800	21.800	19.650	20.800	20.499	28,640
2022-11-08	19.950	20.500	19.600	19.650	19.366	1,654
2022-11-07	20.200	20.500	19.600	19.950	19.661	3,298
2022-11-04	19.600	20.200	18.000	20.200	19.908	9,392
2022-11-03	20.000	20.400	19.500	20.300	20.006	1,875
2022-11-02	20.500	20.900	20.500	20.900	20.597	883
2022-11-01	20.900	20.900	20.400	20.800	20.499	596
2022-10-31	20.500	20.900	20.000	20.900	20.597	1,341
2022-10-28	21.200	21.200	20.400	21.000	20.696	1,664
2022-10-27	21.500	21.500	20.400	21.000	20.696	10,514
2022-10-26	22.000	23.000	21.900	22.000	21.682	108,320
2022-10-25	21.400	22.400	21.400	22.000	21.682	579
2022-10-24	22.000	23.000	21.600	22.000	21.682	216,287
2022-10-21	22.000	22.200	21.000	22.000	21.682	5,566
2022-10-20	21.600	22.000	20.800	22.000	21.682	10,842
2022-10-19	22.000	22.000	20.500	21.700	21.386	12,654
2022-10-18	20.600	22.000	20.600	22.000	21.682	12,359
2022-10-17	20.900	20.900	19.550	20.600	20.302	2,183
2022-10-14	19.800	20.900	19.350	20.900	20.597	2,285
2022-10-13	20.400	20.900	19.850	20.300	20.006	5,314
2022-10-12	19.800	20.800	19.300	20.500	20.203	1,283
2022-10-11	20.000	20.900	19.950	20.900	20.597	3,286
2022-10-10	22.000	23.000	19.950	20.000	19.710	16,388
2022-10-06	20.600	20.600	19.500	20.500	20.203	4,688
2022-10-05	20.900	20.900	20.000	20.800	20.499	5,284
2022-10-04	21.300	21.600	20.000	20.900	20.597	4,926
2022-10-03	20.000	21.200	20.000	21.200	20.893	786
2022-09-30	20.800	21.000	20.500	20.800	20.499	1,629
2022-09-29	20.100	21.500	20.100	21.500	21.189	1,564
2022-09-28	20.400	21.200	19.400	20.700	20.400	16,640

← NewerPage 17 of 21 · 1,260 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.