Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.410 | 8.650 | 8.210 | 8.280 | 8.280 | 55,284 |
| 2026-07-24 | 8.390 | 8.670 | 8.310 | 8.400 | 8.400 | 44,965 |
| 2026-07-23 | 8.460 | 8.500 | 8.270 | 8.370 | 8.370 | 41,831 |
| 2026-07-22 | 8.390 | 8.530 | 8.230 | 8.370 | 8.370 | 49,244 |
| 2026-07-21 | 8.140 | 8.530 | 8.000 | 8.390 | 8.390 | 40,921 |
| 2026-07-20 | 8.100 | 8.460 | 8.000 | 8.200 | 8.200 | 102,248 |
| 2026-07-17 | 8.370 | 8.370 | 8.040 | 8.200 | 8.200 | 74,334 |
| 2026-07-16 | 8.580 | 8.730 | 8.270 | 8.470 | 8.470 | 51,010 |
| 2026-07-15 | 8.800 | 8.900 | 8.300 | 8.570 | 8.570 | 70,112 |
| 2026-07-14 | 8.810 | 8.900 | 8.650 | 8.700 | 8.700 | 11,486 |
| 2026-07-13 | 8.710 | 8.880 | 8.500 | 8.860 | 8.860 | 14,333 |
| 2026-07-10 | 8.760 | 9.000 | 8.670 | 8.730 | 8.730 | 45,847 |
| 2026-07-09 | 8.620 | 8.870 | 8.270 | 8.730 | 8.730 | 39,346 |
| 2026-07-08 | 8.790 | 8.790 | 8.510 | 8.630 | 8.630 | 36,462 |
| 2026-07-07 | 8.900 | 9.060 | 8.600 | 8.860 | 8.860 | 131,399 |
| 2026-07-06 | 9.070 | 9.070 | 8.820 | 8.910 | 8.910 | 64,233 |
| 2026-07-03 | 9.270 | 9.430 | 8.990 | 9.080 | 9.080 | 77,743 |
| 2026-07-02 | 9.000 | 9.420 | 9.000 | 9.280 | 9.280 | 45,986 |
| 2026-07-01 | 9.270 | 9.430 | 9.000 | 9.000 | 9.000 | 117,319 |
| 2026-06-30 | 9.370 | 9.380 | 9.100 | 9.300 | 9.300 | 59,064 |
| 2026-06-29 | 9.250 | 9.500 | 8.840 | 9.210 | 9.210 | 122,763 |
| 2026-06-26 | 9.070 | 9.390 | 9.070 | 9.310 | 9.310 | 93,547 |
| 2026-06-25 | 9.010 | 9.900 | 9.010 | 9.140 | 9.140 | 198,981 |
| 2026-06-24 | 9.040 | 9.490 | 8.700 | 9.000 | 9.000 | 118,848 |
| 2026-06-23 | 9.290 | 9.300 | 8.880 | 9.140 | 9.140 | 189,844 |
| 2026-06-22 | 9.670 | 9.890 | 9.210 | 9.370 | 9.370 | 127,863 |
| 2026-06-18 | 10.300 | 10.340 | 9.220 | 9.680 | 9.680 | 214,925 |
| 2026-06-17 | 10.120 | 10.400 | 10.000 | 10.100 | 10.100 | 102,642 |
| 2026-06-16 | 10.160 | 10.560 | 9.970 | 10.200 | 10.200 | 215,936 |
| 2026-06-15 | 11.060 | 11.920 | 10.100 | 10.240 | 10.240 | 226,186 |
| 2026-06-12 | 11.540 | 11.900 | 10.760 | 10.960 | 10.960 | 306,200 |
| 2026-06-11 | 11.080 | 11.500 | 10.820 | 11.180 | 11.180 | 233,995 |
| 2026-06-10 | 11.460 | 11.680 | 10.700 | 10.900 | 10.900 | 333,890 |
| 2026-06-09 | 12.720 | 12.760 | 11.200 | 11.460 | 11.460 | 378,592 |
| 2026-06-08 | 12.400 | 13.000 | 11.280 | 12.680 | 12.680 | 413,937 |
| 2026-06-05 | 11.980 | 13.600 | 11.920 | 12.700 | 12.700 | 573,750 |
| 2026-06-04 | 10.500 | 12.260 | 10.400 | 11.960 | 11.960 | 502,003 |
| 2026-06-03 | 11.240 | 11.300 | 10.340 | 10.680 | 10.680 | 279,181 |
| 2026-06-02 | 11.760 | 11.760 | 10.860 | 11.320 | 11.320 | 201,971 |
| 2026-06-01 | 11.920 | 11.980 | 11.160 | 11.700 | 11.700 | 172,392 |
| 2026-05-29 | 11.760 | 12.000 | 11.300 | 11.920 | 11.920 | 227,542 |
| 2026-05-28 | 11.480 | 11.540 | 10.980 | 11.440 | 11.440 | 298,979 |
| 2026-05-27 | 12.280 | 12.280 | 10.980 | 11.520 | 11.520 | 505,543 |
| 2026-05-26 | 11.360 | 12.260 | 11.360 | 12.260 | 12.260 | 564,353 |
| 2026-05-25 | 11.360 | 11.480 | 10.880 | 11.320 | 11.320 | 369,712 |
| 2026-05-22 | 10.460 | 10.980 | 10.280 | 10.600 | 10.600 | 264,508 |
| 2026-05-21 | 9.330 | 10.300 | 9.330 | 10.300 | 10.300 | 496,500 |
| 2026-05-20 | 9.230 | 9.300 | 8.910 | 9.250 | 9.250 | 178,268 |
| 2026-05-19 | 8.930 | 9.500 | 8.670 | 9.080 | 9.080 | 247,670 |
| 2026-05-18 | 8.880 | 9.200 | 8.400 | 8.800 | 8.800 | 225,615 |
| 2026-05-15 | 8.800 | 9.230 | 8.580 | 8.670 | 8.670 | 198,455 |
| 2026-05-13 | 8.990 | 9.000 | 8.260 | 8.800 | 8.800 | 150,210 |
| 2026-05-12 | 9.450 | 9.450 | 8.590 | 9.040 | 9.040 | 524,033 |
| 2026-05-11 | 9.720 | 9.800 | 9.000 | 9.260 | 9.260 | 236,051 |
| 2026-05-08 | 8.850 | 9.610 | 8.750 | 9.500 | 9.500 | 368,715 |
| 2026-05-07 | 8.850 | 8.940 | 8.510 | 8.870 | 8.870 | 129,156 |
| 2026-05-06 | 8.610 | 8.880 | 8.490 | 8.820 | 8.820 | 156,207 |
| 2026-05-05 | 8.390 | 8.960 | 8.330 | 8.500 | 8.500 | 155,584 |
| 2026-05-04 | 9.050 | 9.050 | 8.100 | 8.360 | 8.360 | 181,840 |
| 2026-04-30 | 8.210 | 8.450 | 8.100 | 8.140 | 8.140 | 100,684 |
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.