Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.980 | 6.140 | 5.660 | 5.980 | 5.980 | 266,972 |
| 2025-08-07 | 6.220 | 6.220 | 5.800 | 6.040 | 6.040 | 181,903 |
| 2025-08-06 | 7.000 | 7.000 | 6.060 | 6.280 | 6.280 | 183,557 |
| 2025-08-05 | 6.240 | 6.560 | 6.220 | 6.500 | 6.500 | 183,805 |
| 2025-08-04 | 6.660 | 6.780 | 6.400 | 6.500 | 6.500 | 154,734 |
| 2025-08-01 | 6.780 | 6.840 | 6.500 | 6.660 | 6.660 | 155,137 |
| 2025-07-31 | 6.920 | 7.060 | 6.760 | 6.840 | 6.840 | 102,237 |
| 2025-07-30 | 7.020 | 7.260 | 6.840 | 6.920 | 6.920 | 98,575 |
| 2025-07-29 | 7.120 | 7.300 | 7.020 | 7.040 | 7.040 | 100,326 |
| 2025-07-28 | 7.080 | 7.360 | 6.960 | 7.040 | 7.040 | 174,660 |
| 2025-07-25 | 7.020 | 7.100 | 6.940 | 7.080 | 7.080 | 56,439 |
| 2025-07-24 | 7.060 | 7.140 | 6.940 | 7.100 | 7.100 | 69,120 |
| 2025-07-23 | 7.020 | 7.180 | 6.940 | 7.040 | 7.040 | 68,798 |
| 2025-07-22 | 6.800 | 7.240 | 6.740 | 7.060 | 7.060 | 127,923 |
| 2025-07-21 | 7.100 | 7.100 | 6.840 | 6.860 | 6.860 | 123,615 |
| 2025-07-18 | 7.200 | 7.380 | 6.980 | 7.020 | 7.020 | 197,202 |
| 2025-07-17 | 7.020 | 7.340 | 6.900 | 7.200 | 7.200 | 217,945 |
| 2025-07-16 | 7.000 | 7.120 | 6.840 | 6.980 | 6.980 | 118,139 |
| 2025-07-15 | 6.840 | 7.080 | 6.740 | 7.000 | 7.000 | 334,349 |
| 2025-07-14 | 6.800 | 6.800 | 6.420 | 6.560 | 6.560 | 182,454 |
| 2025-07-11 | 6.900 | 6.900 | 6.580 | 6.780 | 6.780 | 157,058 |
| 2025-07-10 | 6.900 | 6.960 | 6.740 | 6.780 | 6.780 | 40,002 |
| 2025-07-09 | 6.640 | 7.080 | 6.580 | 6.900 | 6.900 | 193,647 |
| 2025-07-08 | 6.340 | 6.800 | 6.340 | 6.680 | 6.680 | 169,790 |
| 2025-07-07 | 6.340 | 6.400 | 6.040 | 6.320 | 6.320 | 222,954 |
| 2025-07-04 | 6.520 | 6.560 | 6.260 | 6.400 | 6.400 | 146,693 |
| 2025-07-03 | 6.720 | 6.740 | 6.260 | 6.580 | 6.580 | 263,734 |
| 2025-07-02 | 7.060 | 7.120 | 6.500 | 6.680 | 6.680 | 341,019 |
| 2025-07-01 | 7.300 | 7.300 | 7.000 | 7.060 | 7.060 | 172,601 |
| 2025-06-30 | 7.380 | 7.480 | 7.200 | 7.220 | 7.220 | 149,238 |
| 2025-06-27 | 7.200 | 7.400 | 7.020 | 7.360 | 7.360 | 368,384 |
| 2025-06-26 | 7.040 | 7.380 | 6.960 | 7.220 | 7.220 | 303,228 |
| 2025-06-25 | 7.120 | 7.180 | 6.900 | 6.980 | 6.980 | 157,668 |
| 2025-06-24 | 6.880 | 7.220 | 6.620 | 7.000 | 7.000 | 336,639 |
| 2025-06-23 | 6.960 | 6.960 | 6.700 | 6.880 | 6.880 | 115,142 |
| 2025-06-19 | 6.540 | 6.960 | 6.500 | 6.960 | 6.960 | 167,799 |
| 2025-06-18 | 6.840 | 6.860 | 6.460 | 6.540 | 6.540 | 241,549 |
| 2025-06-17 | 6.960 | 6.960 | 6.820 | 6.860 | 6.860 | 95,932 |
| 2025-06-16 | 7.020 | 7.120 | 6.760 | 7.000 | 7.000 | 223,595 |
| 2025-06-13 | 6.740 | 7.180 | 6.740 | 7.040 | 7.040 | 250,551 |
| 2025-06-12 | 6.600 | 6.780 | 6.420 | 6.740 | 6.740 | 40,254 |
| 2025-06-11 | 6.640 | 6.880 | 6.300 | 6.600 | 6.600 | 116,647 |
| 2025-06-10 | 6.980 | 7.080 | 6.540 | 6.640 | 6.640 | 293,145 |
| 2025-06-09 | 7.220 | 7.240 | 6.740 | 6.960 | 6.960 | 314,871 |
| 2025-06-05 | 6.840 | 7.180 | 6.500 | 7.180 | 7.180 | 426,634 |
| 2025-06-04 | 6.400 | 6.800 | 6.320 | 6.700 | 6.700 | 297,661 |
| 2025-06-03 | 6.400 | 6.440 | 6.240 | 6.380 | 6.380 | 111,048 |
| 2025-06-02 | 6.300 | 6.400 | 6.160 | 6.240 | 6.240 | 149,054 |
| 2025-05-30 | 6.260 | 6.400 | 6.160 | 6.220 | 6.220 | 248,720 |
| 2025-05-28 | 5.980 | 6.160 | 5.660 | 6.100 | 6.100 | 151,204 |
| 2025-05-27 | 6.080 | 6.080 | 5.900 | 5.980 | 5.980 | 45,061 |
| 2025-05-26 | 5.900 | 6.060 | 5.800 | 6.060 | 6.060 | 113,436 |
| 2025-05-23 | 6.060 | 6.160 | 5.600 | 5.880 | 5.880 | 189,519 |
| 2025-05-22 | 6.160 | 6.300 | 5.880 | 6.060 | 6.060 | 275,811 |
| 2025-05-21 | 6.120 | 6.260 | 6.020 | 6.160 | 6.160 | 210,386 |
| 2025-05-20 | 6.040 | 6.100 | 5.820 | 6.100 | 6.100 | 110,053 |
| 2025-05-19 | 5.880 | 6.100 | 5.700 | 5.960 | 5.960 | 142,217 |
| 2025-05-16 | 6.080 | 6.080 | 5.500 | 5.860 | 5.860 | 153,023 |
| 2025-05-15 | 5.700 | 5.900 | 5.200 | 5.740 | 5.740 | 713,037 |
| 2025-05-14 | 4.840 | 4.910 | 4.660 | 4.910 | 4.910 | 104,976 |
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.