Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.840 | 4.910 | 4.660 | 4.910 | 4.910 | 104,976 |
| 2025-05-13 | 4.760 | 4.910 | 4.730 | 4.800 | 4.800 | 112,407 |
| 2025-05-12 | 5.140 | 5.140 | 4.750 | 4.750 | 4.750 | 80,328 |
| 2025-05-09 | 4.760 | 4.930 | 4.620 | 4.900 | 4.900 | 100,226 |
| 2025-05-08 | 5.100 | 5.100 | 4.550 | 4.750 | 4.750 | 121,420 |
| 2025-05-07 | 4.860 | 4.970 | 4.750 | 4.940 | 4.940 | 40,982 |
| 2025-05-06 | 5.280 | 5.280 | 4.660 | 4.800 | 4.800 | 147,587 |
| 2025-05-05 | 4.960 | 4.960 | 4.800 | 4.950 | 4.950 | 135,725 |
| 2025-05-02 | 5.020 | 5.020 | 4.850 | 4.950 | 4.950 | 128,302 |
| 2025-04-30 | 5.220 | 5.220 | 4.950 | 5.040 | 5.040 | 159,727 |
| 2025-04-29 | 5.480 | 5.480 | 5.080 | 5.140 | 5.140 | 85,486 |
| 2025-04-28 | 5.060 | 5.300 | 5.000 | 5.280 | 5.280 | 153,971 |
| 2025-04-25 | 4.940 | 5.180 | 4.890 | 5.080 | 5.080 | 103,200 |
| 2025-04-24 | 5.100 | 5.180 | 4.930 | 4.980 | 4.980 | 30,044 |
| 2025-04-23 | 5.000 | 5.120 | 4.940 | 5.080 | 5.080 | 125,852 |
| 2025-04-22 | 4.740 | 4.950 | 4.650 | 4.940 | 4.940 | 222,640 |
| 2025-04-17 | 4.730 | 4.970 | 4.350 | 4.690 | 4.690 | 492,240 |
| 2025-04-16 | 4.780 | 4.780 | 4.500 | 4.730 | 4.730 | 69,784 |
| 2025-04-15 | 4.880 | 4.880 | 4.590 | 4.790 | 4.790 | 334,482 |
| 2025-04-14 | 4.600 | 4.670 | 4.460 | 4.660 | 4.660 | 157,138 |
| 2025-04-11 | 4.520 | 4.630 | 4.320 | 4.480 | 4.480 | 149,764 |
| 2025-04-10 | 4.820 | 4.820 | 4.350 | 4.500 | 4.500 | 346,485 |
| 2025-04-09 | 4.200 | 4.390 | 4.110 | 4.220 | 4.220 | 190,930 |
| 2025-04-08 | 4.300 | 4.500 | 4.240 | 4.370 | 4.370 | 209,669 |
| 2025-04-07 | 4.300 | 4.520 | 3.550 | 4.360 | 4.360 | 654,224 |
| 2025-04-04 | 4.920 | 5.180 | 4.250 | 4.470 | 4.470 | 519,976 |
| 2025-04-03 | 5.040 | 5.100 | 4.730 | 4.920 | 4.920 | 453,990 |
| 2025-04-02 | 5.580 | 5.580 | 5.120 | 5.200 | 5.200 | 234,708 |
| 2025-04-01 | 5.400 | 5.600 | 5.320 | 5.580 | 5.580 | 143,504 |
| 2025-03-31 | 5.600 | 5.600 | 5.280 | 5.420 | 5.420 | 233,032 |
| 2025-03-28 | 5.300 | 5.680 | 5.260 | 5.620 | 5.620 | 208,983 |
| 2025-03-27 | 5.340 | 5.480 | 5.180 | 5.320 | 5.320 | 201,805 |
| 2025-03-26 | 5.360 | 5.540 | 5.100 | 5.340 | 5.340 | 446,591 |
| 2025-03-25 | 5.800 | 5.800 | 5.300 | 5.400 | 5.400 | 205,486 |
| 2025-03-24 | 5.800 | 5.880 | 5.660 | 5.760 | 5.760 | 109,049 |
| 2025-03-21 | 5.940 | 5.940 | 5.620 | 5.800 | 5.800 | 137,680 |
| 2025-03-20 | 5.980 | 6.160 | 5.580 | 5.940 | 5.940 | 327,231 |
| 2025-03-19 | 6.300 | 6.340 | 5.860 | 5.960 | 5.960 | 217,511 |
| 2025-03-18 | 6.180 | 6.380 | 6.060 | 6.260 | 6.260 | 251,389 |
| 2025-03-17 | 6.060 | 6.180 | 5.820 | 6.180 | 6.180 | 306,863 |
| 2025-03-14 | 6.220 | 6.220 | 5.860 | 6.100 | 6.100 | 387,845 |
| 2025-03-13 | 5.900 | 6.360 | 5.780 | 6.220 | 6.220 | 703,198 |
| 2025-03-12 | 6.200 | 6.280 | 5.760 | 5.900 | 5.900 | 644,268 |
| 2025-03-11 | 5.900 | 6.400 | 5.760 | 6.000 | 6.000 | 892,917 |
| 2025-03-10 | 5.460 | 5.920 | 5.400 | 5.880 | 5.880 | 635,089 |
| 2025-03-07 | 5.380 | 5.600 | 5.080 | 5.400 | 5.400 | 522,066 |
| 2025-03-06 | 4.890 | 5.280 | 4.840 | 5.080 | 5.080 | 525,202 |
| 2025-03-05 | 4.660 | 4.900 | 4.610 | 4.780 | 4.780 | 303,294 |
| 2025-03-04 | 4.910 | 4.920 | 4.500 | 4.610 | 4.610 | 263,939 |
| 2025-03-03 | 4.970 | 5.000 | 4.850 | 4.890 | 4.890 | 119,947 |
| 2025-02-28 | 4.820 | 4.880 | 4.710 | 4.750 | 4.750 | 112,118 |
| 2025-02-27 | 4.950 | 4.950 | 4.780 | 4.830 | 4.830 | 195,972 |
| 2025-02-26 | 4.860 | 5.000 | 4.810 | 4.950 | 4.950 | 244,594 |
| 2025-02-25 | 4.820 | 4.900 | 4.670 | 4.830 | 4.830 | 132,514 |
| 2025-02-24 | 4.800 | 4.870 | 4.660 | 4.870 | 4.870 | 209,868 |
| 2025-02-21 | 4.820 | 4.820 | 4.670 | 4.760 | 4.760 | 102,697 |
| 2025-02-20 | 4.690 | 4.800 | 4.570 | 4.670 | 4.670 | 256,976 |
| 2025-02-19 | 4.570 | 4.690 | 4.400 | 4.600 | 4.600 | 205,880 |
| 2025-02-18 | 4.520 | 4.690 | 4.480 | 4.590 | 4.590 | 257,376 |
| 2025-02-17 | 4.300 | 4.520 | 4.300 | 4.520 | 4.520 | 225,111 |
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.