Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 58.600 | 58.600 | 55.200 | 57.000 | 56.175 | 15,589 |
| 2022-01-07 | 59.000 | 59.000 | 58.000 | 58.600 | 57.752 | 5,419 |
| 2022-01-05 | 59.000 | 59.000 | 58.600 | 59.000 | 58.146 | 1,428 |
| 2022-01-04 | 59.000 | 59.000 | 58.400 | 59.000 | 58.146 | 13,185 |
| 2022-01-03 | 58.400 | 59.800 | 58.400 | 59.000 | 58.146 | 56,470 |
| 2021-12-30 | 57.600 | 59.600 | 57.600 | 58.400 | 57.554 | 12,587 |
| 2021-12-29 | 58.000 | 58.200 | 56.600 | 57.600 | 56.766 | 9,943 |
| 2021-12-28 | 57.400 | 58.000 | 56.400 | 58.000 | 57.160 | 22,643 |
| 2021-12-27 | 57.800 | 57.800 | 55.200 | 57.400 | 56.569 | 27,696 |
| 2021-12-23 | 59.200 | 59.200 | 56.000 | 57.800 | 56.963 | 25,126 |
| 2021-12-22 | 56.400 | 58.000 | 56.400 | 58.000 | 57.160 | 56,348 |
| 2021-12-21 | 57.800 | 57.800 | 55.000 | 56.200 | 55.386 | 39,602 |
| 2021-12-20 | 57.400 | 57.400 | 55.000 | 57.000 | 56.175 | 2,641 |
| 2021-12-17 | 57.800 | 58.000 | 56.200 | 57.200 | 56.372 | 5,628 |
| 2021-12-16 | 59.000 | 59.000 | 57.400 | 57.800 | 56.963 | 14,944 |
| 2021-12-15 | 57.800 | 59.000 | 56.800 | 59.000 | 58.146 | 7,517 |
| 2021-12-14 | 58.800 | 59.000 | 57.400 | 57.800 | 56.963 | 11,625 |
| 2021-12-13 | 58.800 | 58.800 | 58.000 | 58.400 | 57.554 | 11,316 |
| 2021-12-10 | 59.200 | 59.200 | 58.000 | 59.000 | 58.146 | 8,342 |
| 2021-12-09 | 57.600 | 60.000 | 56.800 | 58.400 | 57.554 | 32,648 |
| 2021-12-08 | 58.000 | 58.200 | 56.800 | 57.600 | 56.766 | 17,841 |
| 2021-12-07 | 56.200 | 58.200 | 55.800 | 58.200 | 57.357 | 45,466 |
| 2021-12-06 | 55.000 | 57.800 | 55.000 | 56.200 | 55.386 | 30,692 |
| 2021-12-03 | 54.200 | 54.200 | 52.800 | 53.800 | 53.021 | 8,963 |
| 2021-12-02 | 54.200 | 54.400 | 53.000 | 53.800 | 53.021 | 11,233 |
| 2021-12-01 | 54.400 | 54.600 | 53.800 | 54.200 | 53.415 | 4,841 |
| 2021-11-30 | 53.400 | 54.200 | 52.600 | 54.000 | 53.218 | 5,485 |
| 2021-11-29 | 53.400 | 54.200 | 52.200 | 53.400 | 52.627 | 12,060 |
| 2021-11-26 | 53.600 | 54.200 | 51.800 | 52.800 | 52.036 | 49,356 |
| 2021-11-25 | 55.200 | 55.800 | 53.000 | 54.600 | 53.809 | 86,932 |
| 2021-11-24 | 55.600 | 56.400 | 54.000 | 55.000 | 54.204 | 33,230 |
| 2021-11-23 | 57.800 | 57.800 | 53.800 | 55.600 | 54.795 | 90,269 |
| 2021-11-22 | 57.200 | 58.000 | 56.600 | 57.000 | 56.175 | 13,233 |
| 2021-11-19 | 56.000 | 61.800 | 55.400 | 56.600 | 55.781 | 38,611 |
| 2021-11-18 | 53.800 | 56.000 | 53.800 | 55.600 | 54.795 | 10,895 |
| 2021-11-17 | 54.200 | 55.000 | 53.000 | 53.800 | 53.021 | 6,628 |
| 2021-11-16 | 52.600 | 55.000 | 52.600 | 54.200 | 53.415 | 63,527 |
| 2021-11-15 | 51.000 | 51.600 | 50.400 | 50.800 | 50.065 | 6,354 |
| 2021-11-12 | 49.400 | 50.600 | 49.400 | 50.600 | 49.867 | 8,694 |
| 2021-11-11 | 48.200 | 49.400 | 47.500 | 49.400 | 48.685 | 2,977 |
| 2021-11-10 | 49.100 | 49.100 | 48.000 | 48.600 | 47.896 | 2,584 |
| 2021-11-09 | 49.000 | 49.200 | 48.600 | 49.100 | 48.389 | 2,052 |
| 2021-11-08 | 49.200 | 50.400 | 48.600 | 49.000 | 48.291 | 4,017 |
| 2021-11-05 | 49.000 | 49.100 | 48.300 | 49.000 | 48.291 | 1,586 |
| 2021-11-04 | 48.600 | 49.300 | 48.500 | 49.000 | 48.291 | 7,235 |
| 2021-11-03 | 49.300 | 49.300 | 48.000 | 48.600 | 47.896 | 9,854 |
| 2021-11-02 | 49.500 | 49.500 | 47.200 | 49.300 | 48.586 | 10,521 |
| 2021-11-01 | 49.900 | 49.900 | 48.100 | 49.500 | 48.783 | 7,341 |
| 2021-10-29 | 51.000 | 51.000 | 49.100 | 49.900 | 49.178 | 3,472 |
| 2021-10-28 | 50.400 | 51.800 | 49.500 | 50.400 | 49.670 | 7,498 |
| 2021-10-27 | 50.000 | 50.800 | 49.900 | 50.400 | 49.670 | 4,020 |
| 2021-10-26 | 50.200 | 51.400 | 50.000 | 50.000 | 49.276 | 7,714 |
| 2021-10-25 | 51.000 | 51.000 | 49.300 | 50.200 | 49.473 | 5,875 |
| 2021-10-22 | 50.800 | 51.000 | 49.200 | 51.000 | 50.262 | 10,881 |
| 2021-10-21 | 50.200 | 51.000 | 49.600 | 51.000 | 50.262 | 18,097 |
| 2021-10-20 | 49.800 | 51.000 | 49.800 | 51.000 | 50.262 | 5,586 |
| 2021-10-19 | 50.000 | 50.000 | 49.000 | 49.800 | 49.079 | 2,783 |
| 2021-10-18 | 51.000 | 51.000 | 49.500 | 50.000 | 49.276 | 1,883 |
| 2021-10-15 | 51.800 | 51.800 | 49.900 | 51.000 | 50.262 | 8,319 |
| 2021-10-14 | 52.000 | 52.000 | 51.200 | 51.800 | 51.050 | 3,200 |
← NewerPage 21 of 21 · 1,260 trading days
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.