Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.340 | 4.480 | 4.240 | 4.310 | 4.310 | 152,704 |
| 2025-02-13 | 4.600 | 4.600 | 4.250 | 4.410 | 4.410 | 226,874 |
| 2025-02-12 | 4.460 | 4.690 | 4.400 | 4.500 | 4.500 | 312,936 |
| 2025-02-11 | 4.190 | 4.460 | 4.190 | 4.460 | 4.460 | 218,942 |
| 2025-02-10 | 4.180 | 4.450 | 4.120 | 4.200 | 4.200 | 488,307 |
| 2025-02-07 | 4.160 | 4.180 | 4.070 | 4.160 | 4.160 | 233,523 |
| 2025-02-06 | 4.040 | 4.200 | 3.910 | 4.100 | 4.100 | 817,873 |
| 2025-02-05 | 3.900 | 3.990 | 3.770 | 3.850 | 3.850 | 65,275 |
| 2025-02-04 | 3.990 | 3.990 | 3.800 | 3.860 | 3.860 | 109,755 |
| 2025-02-03 | 3.930 | 3.930 | 3.660 | 3.850 | 3.850 | 72,728 |
| 2025-01-31 | 3.990 | 4.040 | 3.870 | 3.990 | 3.990 | 158,600 |
| 2025-01-30 | 3.790 | 4.000 | 3.790 | 3.990 | 3.990 | 30,353 |
| 2025-01-29 | 4.010 | 4.050 | 3.920 | 3.990 | 3.990 | 71,584 |
| 2025-01-28 | 3.930 | 4.110 | 3.810 | 4.040 | 4.040 | 220,545 |
| 2025-01-27 | 3.880 | 3.950 | 3.810 | 3.890 | 3.890 | 96,274 |
| 2025-01-24 | 3.980 | 3.980 | 3.830 | 3.870 | 3.870 | 112,429 |
| 2025-01-23 | 3.700 | 3.980 | 3.700 | 3.860 | 3.860 | 104,767 |
| 2025-01-22 | 3.840 | 3.850 | 3.650 | 3.770 | 3.770 | 70,670 |
| 2025-01-21 | 3.630 | 3.840 | 3.420 | 3.840 | 3.840 | 197,501 |
| 2025-01-20 | 3.790 | 3.970 | 3.610 | 3.660 | 3.660 | 225,630 |
| 2025-01-17 | 3.980 | 3.980 | 3.740 | 3.820 | 3.820 | 213,611 |
| 2025-01-16 | 4.050 | 4.070 | 3.800 | 3.980 | 3.980 | 35,436 |
| 2025-01-15 | 4.000 | 4.080 | 3.920 | 4.050 | 4.050 | 263,487 |
| 2025-01-14 | 3.900 | 4.070 | 3.890 | 4.000 | 4.000 | 111,110 |
| 2025-01-13 | 4.000 | 4.000 | 3.830 | 3.890 | 3.890 | 114,525 |
| 2025-01-10 | 3.960 | 3.960 | 3.800 | 3.890 | 3.890 | 121,916 |
| 2025-01-09 | 4.040 | 4.080 | 3.920 | 3.950 | 3.950 | 100,940 |
| 2025-01-08 | 4.180 | 4.180 | 3.990 | 4.040 | 4.040 | 120,830 |
| 2025-01-07 | 4.140 | 4.200 | 4.040 | 4.120 | 4.120 | 417,938 |
| 2025-01-03 | 4.040 | 4.100 | 3.900 | 4.100 | 4.100 | 175,456 |
| 2025-01-02 | 4.030 | 4.150 | 3.970 | 4.050 | 4.050 | 157,838 |
| 2024-12-30 | 3.760 | 4.140 | 3.750 | 4.030 | 4.030 | 269,644 |
| 2024-12-27 | 3.710 | 3.950 | 3.690 | 3.760 | 3.760 | 95,371 |
| 2024-12-23 | 3.740 | 3.910 | 3.650 | 3.780 | 3.780 | 65,527 |
| 2024-12-20 | 3.700 | 3.890 | 3.500 | 3.730 | 3.730 | 298,958 |
| 2024-12-19 | 3.790 | 3.860 | 3.660 | 3.700 | 3.700 | 115,776 |
| 2024-12-18 | 4.000 | 4.090 | 3.710 | 3.880 | 3.880 | 409,074 |
| 2024-12-17 | 4.100 | 4.260 | 3.850 | 3.980 | 3.980 | 432,358 |
| 2024-12-16 | 4.110 | 4.120 | 3.910 | 3.980 | 3.980 | 111,086 |
| 2024-12-13 | 4.140 | 4.150 | 4.010 | 4.120 | 4.120 | 135,066 |
| 2024-12-12 | 4.030 | 4.150 | 4.000 | 4.100 | 4.100 | 146,545 |
| 2024-12-11 | 3.830 | 4.070 | 3.760 | 4.000 | 4.000 | 162,813 |
| 2024-12-10 | 3.900 | 4.000 | 3.760 | 3.820 | 3.820 | 82,124 |
| 2024-12-09 | 3.920 | 3.940 | 3.790 | 3.870 | 3.870 | 80,187 |
| 2024-12-06 | 3.900 | 3.980 | 3.840 | 3.890 | 3.890 | 31,634 |
| 2024-12-05 | 3.880 | 3.990 | 3.790 | 3.890 | 3.890 | 246,803 |
| 2024-12-04 | 4.000 | 4.150 | 3.940 | 3.990 | 3.990 | 242,397 |
| 2024-12-03 | 3.980 | 4.090 | 3.900 | 4.030 | 4.030 | 398,591 |
| 2024-12-02 | 3.950 | 3.990 | 3.880 | 3.980 | 3.980 | 201,486 |
| 2024-11-29 | 3.850 | 3.990 | 3.800 | 3.990 | 3.990 | 155,440 |
| 2024-11-28 | 3.810 | 4.080 | 3.690 | 3.900 | 3.900 | 264,553 |
| 2024-11-27 | 3.740 | 4.000 | 3.720 | 3.770 | 3.770 | 222,837 |
| 2024-11-26 | 3.590 | 3.800 | 3.590 | 3.750 | 3.750 | 184,073 |
| 2024-11-25 | 3.410 | 3.660 | 3.410 | 3.600 | 3.600 | 298,553 |
| 2024-11-22 | 3.400 | 3.490 | 3.400 | 3.410 | 3.410 | 54,550 |
| 2024-11-21 | 3.390 | 3.480 | 3.390 | 3.450 | 3.450 | 65,252 |
| 2024-11-20 | 3.240 | 3.460 | 3.240 | 3.350 | 3.350 | 46,640 |
| 2024-11-19 | 3.490 | 3.490 | 3.230 | 3.240 | 3.240 | 127,203 |
| 2024-11-18 | 3.450 | 3.480 | 3.300 | 3.380 | 3.380 | 41,254 |
| 2024-11-15 | 3.340 | 3.490 | 3.340 | 3.440 | 3.440 | 21,252 |
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.