Unibap AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	44.000	44.000	43.100	44.000	43.363	2,535
2022-04-01	42.800	43.900	42.500	43.500	42.870	2,814
2022-03-31	41.700	41.900	40.900	41.900	41.293	4,436
2022-03-30	41.900	41.900	40.800	41.600	40.998	3,893
2022-03-29	41.000	41.900	39.800	41.900	41.293	49,703
2022-03-28	42.000	42.000	40.300	41.000	40.406	8,093
2022-03-25	41.300	42.000	41.200	42.000	41.392	7,268
2022-03-24	40.400	41.000	40.400	40.800	40.209	7,477
2022-03-23	41.300	41.500	39.500	39.900	39.322	16,607
2022-03-22	41.300	41.300	40.000	41.000	40.406	10,920
2022-03-21	41.000	41.500	40.200	41.300	40.702	6,789
2022-03-18	40.300	43.500	39.000	42.000	41.392	81,154
2022-03-17	41.000	41.600	39.600	40.100	39.519	28,276
2022-03-16	39.500	43.900	38.500	41.000	40.406	61,239
2022-03-15	43.200	43.200	39.100	39.500	38.928	36,806
2022-03-14	45.800	46.000	42.100	43.000	42.377	71,988
2022-03-11	45.500	47.100	45.300	45.700	45.038	18,879
2022-03-10	44.100	45.700	44.100	45.300	44.644	14,283
2022-03-09	41.700	42.100	41.100	42.100	41.490	4,467
2022-03-08	41.000	41.800	40.000	40.200	39.618	32,170
2022-03-07	38.000	41.900	36.500	41.700	41.096	122,248
2022-03-04	41.000	41.000	36.700	39.900	39.322	29,857
2022-03-03	44.500	45.800	39.100	40.400	39.815	33,316
2022-03-02	35.100	39.500	35.100	39.300	38.731	9,870
2022-03-01	41.400	41.400	38.200	39.800	39.224	7,186
2022-02-28	41.000	41.000	39.000	40.900	40.308	5,258
2022-02-25	40.600	41.200	35.500	41.200	40.604	12,023
2022-02-24	40.000	40.700	37.500	40.600	40.012	28,612
2022-02-23	43.800	43.800	41.800	41.800	41.195	12,060
2022-02-22	43.900	44.500	42.100	43.700	43.067	15,985
2022-02-21	47.100	47.100	43.800	44.700	44.053	23,812
2022-02-18	47.100	47.800	46.800	47.100	46.418	12,883
2022-02-17	50.400	50.400	46.000	47.900	47.207	20,440
2022-02-16	50.400	50.400	49.900	50.400	49.670	156
2022-02-15	51.000	51.600	49.800	50.200	49.473	8,697
2022-02-14	52.000	52.000	49.500	50.800	50.065	74,776
2022-02-11	52.000	53.000	51.600	53.000	52.233	15,506
2022-02-10	54.000	54.000	53.200	54.000	53.218	9,901
2022-02-09	50.200	57.600	48.800	54.000	53.218	90,008
2022-02-08	50.400	50.600	49.400	50.200	49.473	4,598
2022-02-07	51.600	51.600	49.100	50.400	49.670	12,318
2022-02-04	53.000	54.000	49.800	51.000	50.262	11,697
2022-02-03	53.000	53.000	52.000	52.400	51.641	5,914
2022-02-02	54.200	54.200	51.600	52.000	51.247	7,590
2022-02-01	49.600	54.200	49.600	54.200	53.415	22,702
2022-01-31	48.500	49.100	47.200	49.100	48.389	24,413
2022-01-28	47.800	49.000	47.800	48.000	47.305	16,141
2022-01-27	47.000	47.800	46.200	47.800	47.108	10,170
2022-01-26	46.700	47.900	46.400	47.200	46.517	7,233
2022-01-25	48.000	48.000	45.200	46.600	45.925	27,017
2022-01-24	51.400	51.400	46.500	48.000	47.305	48,936
2022-01-21	52.600	53.000	48.000	51.400	50.656	42,098
2022-01-20	53.200	53.200	51.200	52.400	51.641	4,639
2022-01-19	53.000	53.400	51.400	53.000	52.233	6,876
2022-01-18	54.200	57.800	52.600	52.600	51.838	5,828
2022-01-17	53.600	54.600	52.600	53.600	52.824	9,722
2022-01-14	55.000	55.600	53.000	53.400	52.627	14,110
2022-01-13	56.600	56.600	54.000	55.200	54.401	6,757
2022-01-12	56.800	57.400	55.400	56.600	55.781	10,195
2022-01-11	57.000	57.000	55.600	56.800	55.978	4,377

← NewerPage 20 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.