Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	37.900	37.900	36.600	37.200	36.661	931
2022-07-01	36.000	37.400	35.000	36.600	36.070	1,239
2022-06-30	36.000	37.400	36.000	37.400	36.859	294
2022-06-29	35.500	36.200	35.500	36.000	35.479	473
2022-06-28	36.000	36.000	35.000	35.500	34.986	74
2022-06-27	34.000	34.900	34.000	34.900	34.395	319
2022-06-23	33.200	33.500	33.200	33.500	33.015	570
2022-06-22	33.200	33.200	31.100	32.600	32.128	4,162
2022-06-21	31.500	32.600	31.500	32.600	32.128	301
2022-06-20	32.300	32.300	29.800	31.500	31.044	5,420
2022-06-17	32.300	32.300	31.000	32.300	31.832	2,641
2022-06-16	33.400	33.400	30.000	32.200	31.734	4,760
2022-06-15	30.000	32.200	30.000	32.200	31.734	362
2022-06-14	33.000	33.300	31.100	32.300	31.832	2,614
2022-06-13	32.500	33.800	31.800	33.000	32.522	6,517
2022-06-10	34.000	34.000	33.300	34.000	33.508	244
2022-06-09	33.300	34.000	33.300	34.000	33.508	3,553
2022-06-08	32.900	35.400	32.100	33.900	33.409	3,770
2022-06-07	33.200	33.400	32.100	32.900	32.424	3,005
2022-06-03	33.500	34.400	33.400	33.400	32.916	2,042
2022-06-02	34.200	34.500	33.100	34.500	34.001	2,209
2022-06-01	33.200	36.000	32.100	34.000	33.508	8,237
2022-05-31	33.400	33.600	33.000	33.200	32.719	1,476
2022-05-30	33.500	33.600	32.500	33.400	32.916	1,447
2022-05-27	32.400	33.800	32.400	33.500	33.015	4,976
2022-05-25	33.100	33.100	31.600	32.400	31.931	869
2022-05-24	31.600	33.800	31.600	32.600	32.128	3,264
2022-05-23	32.600	32.600	30.300	32.200	31.734	8,453
2022-05-20	30.000	32.600	28.100	31.300	30.847	13,758
2022-05-19	30.000	31.700	30.000	30.800	30.354	729
2022-05-18	32.500	32.500	31.500	31.800	31.340	1,745
2022-05-17	32.900	32.900	31.300	32.900	32.424	5,508
2022-05-16	33.800	33.800	32.100	33.000	32.522	1,165
2022-05-13	33.000	33.200	32.000	33.000	32.522	5,922
2022-05-12	31.300	32.800	30.100	32.800	32.325	6,110
2022-05-11	31.900	32.100	31.000	31.300	30.847	2,827
2022-05-10	33.300	33.300	31.500	31.500	31.044	2,755
2022-05-09	34.500	35.400	31.900	32.500	32.029	8,522
2022-05-06	36.000	36.600	34.300	34.300	33.803	7,961
2022-05-05	36.100	37.000	36.100	36.500	35.972	1,531
2022-05-04	38.100	38.100	37.000	37.100	36.563	5,509
2022-05-03	38.600	38.700	37.700	38.200	37.647	3,034
2022-05-02	40.100	40.200	38.000	38.600	38.041	8,370
2022-04-29	40.500	40.600	39.500	40.100	39.519	5,785
2022-04-28	43.000	43.300	39.200	40.000	39.421	12,728
2022-04-27	43.200	43.200	42.600	43.000	42.377	578
2022-04-26	43.400	43.600	42.400	43.200	42.575	4,308
2022-04-25	44.300	44.300	41.000	43.400	42.772	9,196
2022-04-22	44.700	44.900	43.500	44.300	43.659	206,815
2022-04-21	44.400	44.800	44.200	44.700	44.053	2,351
2022-04-20	43.800	44.400	43.800	44.400	43.757	865
2022-04-19	43.800	44.100	42.900	43.800	43.166	2,009
2022-04-14	43.300	44.000	43.300	43.800	43.166	6,798
2022-04-13	43.700	44.500	43.000	43.300	42.673	7,606
2022-04-12	43.000	44.300	42.900	43.700	43.067	109,457
2022-04-11	43.100	44.500	41.500	43.000	42.377	20,430
2022-04-08	44.500	44.700	41.300	43.100	42.476	36,209
2022-04-07	43.800	44.500	43.800	44.500	43.856	9,402
2022-04-06	44.400	44.400	42.500	43.200	42.575	560
2022-04-05	44.000	44.900	43.200	43.800	43.166	2,576

← NewerPage 19 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.