Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.000 | 6.140 | 5.740 | 6.120 | 6.120 | 192,724 |
| 2026-01-30 | 6.200 | 6.240 | 5.900 | 6.080 | 6.080 | 340,808 |
| 2026-01-29 | 6.280 | 6.520 | 6.140 | 6.220 | 6.220 | 284,893 |
| 2026-01-28 | 6.680 | 6.800 | 6.200 | 6.300 | 6.300 | 490,731 |
| 2026-01-27 | 6.860 | 6.900 | 6.600 | 6.720 | 6.720 | 188,068 |
| 2026-01-26 | 7.220 | 7.300 | 6.600 | 6.800 | 6.800 | 261,050 |
| 2026-01-23 | 7.520 | 7.900 | 7.220 | 7.280 | 7.280 | 249,750 |
| 2026-01-22 | 7.460 | 7.600 | 7.380 | 7.540 | 7.540 | 58,026 |
| 2026-01-21 | 7.540 | 7.560 | 7.160 | 7.440 | 7.440 | 123,333 |
| 2026-01-20 | 7.540 | 7.700 | 7.380 | 7.600 | 7.600 | 157,788 |
| 2026-01-19 | 7.540 | 7.560 | 7.220 | 7.500 | 7.500 | 139,827 |
| 2026-01-16 | 7.620 | 7.700 | 7.500 | 7.660 | 7.660 | 64,610 |
| 2026-01-15 | 7.700 | 7.780 | 7.360 | 7.620 | 7.620 | 338,289 |
| 2026-01-14 | 7.660 | 7.740 | 7.480 | 7.680 | 7.680 | 170,179 |
| 2026-01-13 | 7.760 | 7.880 | 7.300 | 7.600 | 7.600 | 237,996 |
| 2026-01-12 | 7.360 | 7.900 | 7.360 | 7.760 | 7.760 | 507,496 |
| 2026-01-09 | 6.960 | 7.160 | 6.920 | 7.160 | 7.160 | 136,066 |
| 2026-01-08 | 6.840 | 6.960 | 6.720 | 6.940 | 6.940 | 53,126 |
| 2026-01-07 | 6.740 | 6.820 | 6.600 | 6.820 | 6.820 | 85,837 |
| 2026-01-05 | 6.540 | 6.940 | 6.540 | 6.860 | 6.860 | 92,853 |
| 2026-01-02 | 6.660 | 6.680 | 6.540 | 6.600 | 6.600 | 109,843 |
| 2025-12-30 | 6.460 | 6.780 | 6.340 | 6.700 | 6.700 | 52,835 |
| 2025-12-29 | 6.680 | 7.080 | 6.480 | 6.480 | 6.480 | 67,380 |
| 2025-12-23 | 6.400 | 6.660 | 6.400 | 6.660 | 6.660 | 65,403 |
| 2025-12-22 | 6.640 | 6.700 | 6.540 | 6.600 | 6.600 | 101,547 |
| 2025-12-19 | 6.880 | 7.140 | 6.680 | 6.700 | 6.700 | 127,318 |
| 2025-12-18 | 6.800 | 7.020 | 6.720 | 6.960 | 6.960 | 53,540 |
| 2025-12-17 | 6.980 | 7.060 | 6.700 | 6.820 | 6.820 | 27,026 |
| 2025-12-16 | 7.080 | 7.160 | 6.880 | 6.980 | 6.980 | 70,349 |
| 2025-12-15 | 7.120 | 7.120 | 6.960 | 7.100 | 7.100 | 19,733 |
| 2025-12-12 | 6.960 | 7.380 | 6.920 | 7.120 | 7.120 | 117,836 |
| 2025-12-11 | 6.820 | 6.960 | 6.760 | 6.920 | 6.920 | 42,930 |
| 2025-12-10 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 36,931 |
| 2025-12-09 | 6.880 | 6.900 | 6.760 | 6.880 | 6.880 | 23,973 |
| 2025-12-08 | 6.780 | 6.940 | 6.780 | 6.880 | 6.880 | 9,888 |
| 2025-12-05 | 6.840 | 6.980 | 6.820 | 6.820 | 6.820 | 32,705 |
| 2025-12-04 | 6.860 | 6.960 | 6.800 | 6.880 | 6.880 | 14,437 |
| 2025-12-03 | 6.800 | 6.940 | 6.760 | 6.860 | 6.860 | 24,651 |
| 2025-12-02 | 6.900 | 6.940 | 6.700 | 6.820 | 6.820 | 37,719 |
| 2025-12-01 | 6.900 | 6.940 | 6.700 | 6.900 | 6.900 | 32,227 |
| 2025-11-28 | 6.960 | 7.000 | 6.860 | 7.000 | 7.000 | 43,783 |
| 2025-11-27 | 6.900 | 7.020 | 6.700 | 6.860 | 6.860 | 39,126 |
| 2025-11-26 | 7.040 | 7.040 | 6.800 | 6.900 | 6.900 | 27,611 |
| 2025-11-25 | 7.100 | 7.100 | 6.780 | 7.020 | 7.020 | 30,705 |
| 2025-11-24 | 7.500 | 7.500 | 6.900 | 7.080 | 7.080 | 87,598 |
| 2025-11-21 | 7.200 | 7.300 | 6.980 | 7.300 | 7.300 | 49,711 |
| 2025-11-20 | 7.260 | 7.260 | 7.100 | 7.220 | 7.220 | 56,801 |
| 2025-11-19 | 7.220 | 7.220 | 6.740 | 7.100 | 7.100 | 138,156 |
| 2025-11-18 | 7.480 | 7.480 | 6.900 | 7.280 | 7.280 | 19,233 |
| 2025-11-17 | 7.160 | 7.300 | 7.040 | 7.180 | 7.180 | 19,957 |
| 2025-11-14 | 7.380 | 7.400 | 7.100 | 7.160 | 7.160 | 51,953 |
| 2025-11-13 | 7.100 | 7.680 | 7.020 | 7.300 | 7.300 | 45,219 |
| 2025-11-12 | 6.860 | 7.280 | 6.700 | 7.200 | 7.200 | 124,787 |
| 2025-11-11 | 6.860 | 6.860 | 6.740 | 6.800 | 6.800 | 60,012 |
| 2025-11-10 | 6.920 | 7.020 | 6.760 | 6.800 | 6.800 | 36,240 |
| 2025-11-07 | 7.220 | 7.220 | 6.760 | 6.840 | 6.840 | 80,487 |
| 2025-11-06 | 7.280 | 7.780 | 7.020 | 7.180 | 7.180 | 161,082 |
| 2025-11-05 | 7.120 | 7.380 | 6.320 | 7.200 | 7.200 | 668,888 |
| 2025-11-04 | 8.160 | 8.160 | 7.680 | 8.080 | 8.080 | 134,672 |
| 2025-11-03 | 7.820 | 8.200 | 7.800 | 8.160 | 8.160 | 518,291 |
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.