Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.600 | 8.870 | 8.050 | 8.260 | 8.260 | 263,193 |
| 2026-04-28 | 9.070 | 9.070 | 8.500 | 8.550 | 8.550 | 253,487 |
| 2026-04-27 | 9.000 | 9.390 | 8.900 | 9.010 | 9.010 | 462,780 |
| 2026-04-24 | 8.710 | 9.220 | 8.160 | 8.900 | 8.900 | 344,773 |
| 2026-04-23 | 9.040 | 9.040 | 8.360 | 8.700 | 8.700 | 263,549 |
| 2026-04-22 | 8.120 | 9.250 | 8.050 | 8.740 | 8.740 | 345,165 |
| 2026-04-21 | 8.000 | 8.190 | 7.870 | 8.090 | 8.090 | 237,780 |
| 2026-04-20 | 7.600 | 8.000 | 7.400 | 8.000 | 8.000 | 299,052 |
| 2026-04-17 | 7.850 | 8.240 | 7.540 | 7.800 | 7.800 | 230,840 |
| 2026-04-16 | 6.910 | 7.930 | 6.900 | 7.840 | 7.840 | 461,784 |
| 2026-04-15 | 6.780 | 6.920 | 6.650 | 6.850 | 6.850 | 128,310 |
| 2026-04-14 | 6.530 | 6.820 | 6.500 | 6.790 | 6.790 | 121,743 |
| 2026-04-13 | 6.100 | 6.540 | 6.090 | 6.530 | 6.530 | 125,886 |
| 2026-04-10 | 6.200 | 6.240 | 6.100 | 6.160 | 6.160 | 96,476 |
| 2026-04-09 | 6.000 | 6.010 | 5.900 | 6.010 | 6.010 | 60,054 |
| 2026-04-08 | 5.690 | 6.140 | 5.600 | 6.000 | 6.000 | 220,302 |
| 2026-04-07 | 5.600 | 5.880 | 5.470 | 5.600 | 5.600 | 138,135 |
| 2026-04-02 | 5.600 | 5.620 | 5.400 | 5.560 | 5.560 | 47,670 |
| 2026-04-01 | 5.600 | 5.900 | 5.420 | 5.660 | 5.660 | 130,379 |
| 2026-03-31 | 5.240 | 5.560 | 5.240 | 5.480 | 5.480 | 56,775 |
| 2026-03-30 | 5.380 | 5.380 | 5.200 | 5.340 | 5.340 | 21,456 |
| 2026-03-27 | 5.300 | 5.400 | 5.160 | 5.400 | 5.400 | 48,804 |
| 2026-03-26 | 5.400 | 5.480 | 5.280 | 5.320 | 5.320 | 51,449 |
| 2026-03-25 | 5.460 | 5.580 | 5.340 | 5.380 | 5.380 | 114,527 |
| 2026-03-24 | 5.420 | 5.420 | 5.300 | 5.400 | 5.400 | 46,548 |
| 2026-03-23 | 5.520 | 5.660 | 5.080 | 5.440 | 5.440 | 160,072 |
| 2026-03-20 | 5.680 | 5.680 | 5.500 | 5.680 | 5.680 | 19,167 |
| 2026-03-19 | 5.740 | 5.840 | 5.420 | 5.700 | 5.700 | 165,457 |
| 2026-03-18 | 5.680 | 6.100 | 5.680 | 5.840 | 5.840 | 105,512 |
| 2026-03-17 | 5.940 | 5.960 | 5.600 | 5.700 | 5.700 | 111,770 |
| 2026-03-16 | 5.680 | 6.080 | 5.680 | 5.900 | 5.900 | 265,029 |
| 2026-03-13 | 5.540 | 5.800 | 5.480 | 5.680 | 5.680 | 169,677 |
| 2026-03-12 | 5.020 | 5.780 | 5.020 | 5.520 | 5.520 | 688,286 |
| 2026-03-11 | 4.610 | 4.650 | 4.570 | 4.600 | 4.600 | 32,916 |
| 2026-03-10 | 4.760 | 4.760 | 4.570 | 4.640 | 4.640 | 90,789 |
| 2026-03-09 | 4.690 | 4.770 | 4.410 | 4.760 | 4.760 | 111,385 |
| 2026-03-06 | 4.800 | 4.870 | 4.510 | 4.660 | 4.660 | 92,149 |
| 2026-03-05 | 4.700 | 4.800 | 4.520 | 4.750 | 4.750 | 64,406 |
| 2026-03-04 | 4.590 | 4.690 | 4.460 | 4.520 | 4.520 | 137,219 |
| 2026-03-03 | 4.870 | 4.870 | 4.500 | 4.570 | 4.570 | 109,998 |
| 2026-03-02 | 4.890 | 4.890 | 4.700 | 4.820 | 4.820 | 102,776 |
| 2026-02-27 | 4.820 | 4.880 | 4.450 | 4.750 | 4.750 | 415,404 |
| 2026-02-26 | 4.910 | 4.910 | 4.760 | 4.810 | 4.810 | 83,288 |
| 2026-02-25 | 4.950 | 5.040 | 4.870 | 4.950 | 4.950 | 149,747 |
| 2026-02-24 | 4.950 | 5.060 | 4.860 | 5.020 | 5.020 | 90,756 |
| 2026-02-23 | 5.220 | 5.220 | 4.890 | 5.000 | 5.000 | 272,677 |
| 2026-02-20 | 5.080 | 5.280 | 5.040 | 5.240 | 5.240 | 141,178 |
| 2026-02-19 | 5.200 | 5.240 | 5.080 | 5.100 | 5.100 | 68,776 |
| 2026-02-18 | 5.180 | 5.460 | 5.100 | 5.260 | 5.260 | 66,443 |
| 2026-02-17 | 5.380 | 5.380 | 5.060 | 5.280 | 5.280 | 91,558 |
| 2026-02-16 | 5.300 | 5.580 | 5.200 | 5.360 | 5.360 | 147,758 |
| 2026-02-13 | 5.760 | 5.760 | 5.220 | 5.400 | 5.400 | 216,588 |
| 2026-02-12 | 6.040 | 6.040 | 5.540 | 5.700 | 5.700 | 108,114 |
| 2026-02-11 | 6.040 | 6.040 | 5.800 | 6.040 | 6.040 | 98,050 |
| 2026-02-10 | 5.640 | 6.060 | 4.860 | 6.060 | 6.060 | 610,702 |
| 2026-02-09 | 5.420 | 5.600 | 5.340 | 5.480 | 5.480 | 134,496 |
| 2026-02-06 | 5.340 | 5.420 | 5.160 | 5.400 | 5.400 | 124,394 |
| 2026-02-05 | 5.820 | 5.820 | 5.300 | 5.440 | 5.440 | 206,640 |
| 2026-02-04 | 5.920 | 5.980 | 5.700 | 5.840 | 5.840 | 90,220 |
| 2026-02-03 | 6.140 | 6.160 | 5.760 | 5.860 | 5.860 | 182,221 |
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.