Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.320 | 7.840 | 7.240 | 7.740 | 7.740 | 211,134 |
| 2025-10-30 | 7.400 | 7.420 | 7.060 | 7.300 | 7.300 | 82,805 |
| 2025-10-29 | 6.880 | 7.720 | 6.720 | 7.480 | 7.480 | 461,965 |
| 2025-10-28 | 6.280 | 6.440 | 6.260 | 6.340 | 6.340 | 113,145 |
| 2025-10-27 | 6.080 | 6.360 | 6.080 | 6.260 | 6.260 | 57,266 |
| 2025-10-24 | 6.180 | 6.320 | 6.020 | 6.100 | 6.100 | 117,095 |
| 2025-10-23 | 6.440 | 6.440 | 6.000 | 6.240 | 6.240 | 207,642 |
| 2025-10-22 | 6.400 | 6.460 | 6.300 | 6.300 | 6.300 | 110,897 |
| 2025-10-21 | 6.540 | 6.560 | 6.320 | 6.400 | 6.400 | 56,705 |
| 2025-10-20 | 6.400 | 6.720 | 6.400 | 6.480 | 6.480 | 64,639 |
| 2025-10-17 | 6.420 | 6.580 | 6.400 | 6.520 | 6.520 | 104,403 |
| 2025-10-16 | 6.420 | 6.620 | 6.320 | 6.360 | 6.360 | 85,713 |
| 2025-10-15 | 6.700 | 6.720 | 6.400 | 6.420 | 6.420 | 196,229 |
| 2025-10-14 | 6.840 | 6.860 | 6.640 | 6.720 | 6.720 | 83,559 |
| 2025-10-13 | 6.920 | 7.000 | 6.700 | 6.920 | 6.920 | 99,581 |
| 2025-10-10 | 6.820 | 7.040 | 6.720 | 6.900 | 6.900 | 136,367 |
| 2025-10-09 | 6.660 | 6.780 | 6.500 | 6.620 | 6.620 | 48,088 |
| 2025-10-08 | 6.840 | 6.880 | 6.640 | 6.660 | 6.660 | 58,743 |
| 2025-10-07 | 6.720 | 6.840 | 6.660 | 6.760 | 6.760 | 50,284 |
| 2025-10-06 | 6.940 | 6.940 | 6.720 | 6.740 | 6.740 | 99,240 |
| 2025-10-03 | 7.080 | 7.080 | 6.820 | 6.840 | 6.840 | 69,064 |
| 2025-10-02 | 7.140 | 7.140 | 6.900 | 7.000 | 7.000 | 44,879 |
| 2025-10-01 | 6.980 | 7.160 | 6.880 | 7.160 | 7.160 | 48,501 |
| 2025-09-30 | 7.340 | 7.360 | 6.880 | 7.020 | 7.020 | 74,270 |
| 2025-09-29 | 6.980 | 7.480 | 6.800 | 7.360 | 7.360 | 169,708 |
| 2025-09-26 | 7.020 | 7.040 | 6.840 | 6.940 | 6.940 | 39,403 |
| 2025-09-25 | 6.740 | 6.980 | 6.660 | 6.800 | 6.800 | 125,568 |
| 2025-09-24 | 6.840 | 6.920 | 6.740 | 6.760 | 6.760 | 74,607 |
| 2025-09-23 | 7.020 | 7.060 | 6.820 | 6.880 | 6.880 | 69,645 |
| 2025-09-22 | 7.120 | 7.200 | 6.740 | 7.040 | 7.040 | 177,139 |
| 2025-09-19 | 7.160 | 7.200 | 6.820 | 7.120 | 7.120 | 84,690 |
| 2025-09-18 | 7.300 | 7.300 | 6.920 | 7.100 | 7.100 | 267,522 |
| 2025-09-17 | 7.860 | 7.860 | 7.100 | 7.320 | 7.320 | 407,565 |
| 2025-09-16 | 7.960 | 7.960 | 7.700 | 7.860 | 7.860 | 129,354 |
| 2025-09-15 | 7.720 | 7.980 | 7.620 | 7.900 | 7.900 | 430,157 |
| 2025-09-12 | 7.440 | 7.940 | 7.440 | 7.700 | 7.700 | 254,862 |
| 2025-09-11 | 7.160 | 7.500 | 7.020 | 7.500 | 7.500 | 193,143 |
| 2025-09-10 | 7.080 | 7.240 | 7.020 | 7.020 | 7.020 | 45,922 |
| 2025-09-09 | 7.180 | 7.280 | 7.020 | 7.080 | 7.080 | 59,832 |
| 2025-09-08 | 7.240 | 7.320 | 7.000 | 7.140 | 7.140 | 123,902 |
| 2025-09-05 | 7.100 | 7.380 | 6.940 | 7.220 | 7.220 | 194,441 |
| 2025-09-04 | 7.120 | 7.120 | 6.800 | 6.880 | 6.880 | 96,735 |
| 2025-09-03 | 6.840 | 7.100 | 6.840 | 7.000 | 7.000 | 63,356 |
| 2025-09-02 | 7.080 | 7.080 | 6.700 | 6.820 | 6.820 | 119,144 |
| 2025-09-01 | 7.260 | 7.300 | 7.000 | 7.080 | 7.080 | 162,263 |
| 2025-08-29 | 7.200 | 7.300 | 7.000 | 7.260 | 7.260 | 228,609 |
| 2025-08-28 | 7.300 | 7.300 | 6.700 | 6.900 | 6.900 | 134,097 |
| 2025-08-27 | 6.800 | 7.160 | 6.620 | 6.820 | 6.820 | 243,567 |
| 2025-08-26 | 6.580 | 6.780 | 6.460 | 6.720 | 6.720 | 242,520 |
| 2025-08-25 | 6.560 | 6.580 | 6.340 | 6.540 | 6.540 | 109,332 |
| 2025-08-22 | 6.620 | 6.700 | 6.320 | 6.520 | 6.520 | 188,517 |
| 2025-08-21 | 6.220 | 6.600 | 6.220 | 6.460 | 6.460 | 249,180 |
| 2025-08-20 | 5.300 | 6.240 | 5.040 | 6.160 | 6.160 | 858,905 |
| 2025-08-19 | 6.080 | 6.080 | 5.720 | 5.900 | 5.900 | 191,658 |
| 2025-08-18 | 6.220 | 6.300 | 5.920 | 6.020 | 6.020 | 110,262 |
| 2025-08-15 | 6.340 | 6.500 | 6.120 | 6.200 | 6.200 | 72,568 |
| 2025-08-14 | 6.180 | 6.400 | 6.160 | 6.340 | 6.340 | 120,125 |
| 2025-08-13 | 6.320 | 6.700 | 6.100 | 6.180 | 6.180 | 101,626 |
| 2025-08-12 | 6.280 | 6.620 | 6.240 | 6.260 | 6.260 | 148,411 |
| 2025-08-11 | 6.440 | 6.680 | 6.260 | 6.300 | 6.300 | 146,821 |
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.