Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	21.000	21.800	21.000	21.700	21.386	1,228
2022-09-26	21.000	23.000	21.000	21.800	21.484	3,440
2022-09-23	22.000	22.000	21.000	21.700	21.386	660
2022-09-22	22.000	22.500	22.000	22.000	21.682	3,288
2022-09-21	22.300	22.300	21.000	22.000	21.682	296
2022-09-20	22.800	23.700	22.000	22.300	21.977	1,257
2022-09-19	21.000	23.000	20.900	22.800	22.470	6,890
2022-09-16	23.900	24.000	21.000	22.800	22.470	7,706
2022-09-15	23.000	23.900	22.000	23.500	23.160	11,522
2022-09-14	23.900	23.900	23.900	23.900	23.554	152
2022-09-13	23.900	24.900	23.600	23.900	23.554	2,486
2022-09-12	24.300	24.300	23.500	23.900	23.554	391
2022-09-09	24.000	24.300	23.500	24.300	23.948	491
2022-09-08	25.300	25.700	23.400	24.700	24.342	6,634
2022-09-07	23.700	25.000	22.400	25.000	24.638	7,418
2022-09-06	24.900	24.900	22.700	23.700	23.357	28,863
2022-09-05	24.000	24.000	22.400	23.000	22.667	8,451
2022-09-02	25.000	25.000	22.500	24.300	23.948	19,198
2022-09-01	25.400	25.400	24.200	25.000	24.638	6,811
2022-08-31	25.900	26.000	25.100	25.500	25.131	38,592
2022-08-30	26.000	26.000	24.800	25.100	24.737	3,799
2022-08-29	25.100	26.800	25.000	25.600	25.229	36,331
2022-08-26	27.000	27.000	25.700	26.000	25.624	13,127
2022-08-25	27.000	27.000	26.500	27.000	26.609	26,007
2022-08-24	28.400	28.500	26.200	27.000	26.609	11,577
2022-08-23	28.500	28.800	28.000	28.800	28.383	175,237
2022-08-22	29.000	29.000	28.500	28.900	28.482	1,727
2022-08-19	29.900	29.900	28.800	29.000	28.580	10,944
2022-08-18	31.000	31.000	30.000	30.600	30.157	4,224
2022-08-17	31.400	31.500	30.700	31.200	30.748	7,487
2022-08-16	32.000	33.100	31.900	32.600	32.128	4,561
2022-08-15	31.500	33.400	30.600	32.000	31.537	1,309
2022-08-12	33.100	33.100	32.400	32.500	32.029	423
2022-08-11	32.000	33.100	32.000	33.100	32.621	350
2022-08-09	33.700	33.700	32.100	33.200	32.719	97
2022-08-08	32.500	33.000	32.000	33.000	32.522	206
2022-08-05	33.100	33.200	32.100	33.000	32.522	1,333
2022-08-04	31.900	33.700	31.900	33.600	33.114	2,870
2022-08-03	32.700	33.700	31.500	33.700	33.212	513
2022-08-02	32.700	32.700	32.700	32.700	32.227	50
2022-08-01	34.100	34.200	32.000	32.200	31.734	3,791
2022-07-29	33.900	34.500	33.000	33.500	33.015	4,151
2022-07-28	34.600	34.600	32.500	33.900	33.409	797
2022-07-27	33.000	34.600	33.000	34.600	34.099	1,512
2022-07-26	33.700	33.800	32.400	32.900	32.424	1,547
2022-07-25	34.000	35.700	32.500	33.700	33.212	12,297
2022-07-22	32.600	35.400	32.600	34.600	34.099	2,038
2022-07-21	34.900	34.900	34.900	34.900	34.395	14
2022-07-20	35.400	35.400	32.400	33.500	33.015	568
2022-07-19	33.300	35.900	32.300	35.400	34.887	1,625
2022-07-18	34.300	34.300	32.500	33.400	32.916	1,330
2022-07-15	33.400	34.100	33.000	33.900	33.409	624
2022-07-14	33.100	34.700	33.100	33.900	33.409	818
2022-07-13	33.400	34.600	33.300	34.400	33.902	2,606
2022-07-12	33.800	34.000	32.000	34.000	33.508	596
2022-07-11	35.900	35.900	33.200	34.000	33.508	2,329
2022-07-08	36.900	37.000	35.000	35.900	35.380	548
2022-07-07	36.000	36.000	32.900	35.900	35.380	1,119
2022-07-06	36.300	37.200	34.800	35.300	34.789	998
2022-07-05	38.000	38.000	32.400	36.300	35.774	4,065

← NewerPage 18 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.