Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.350 | 3.500 | 3.300 | 3.480 | 3.480 | 84,535 |
| 2024-11-13 | 3.420 | 3.500 | 3.220 | 3.490 | 3.490 | 253,998 |
| 2024-11-12 | 3.620 | 3.670 | 3.230 | 3.420 | 3.420 | 298,939 |
| 2024-11-11 | 3.430 | 3.640 | 3.300 | 3.600 | 3.600 | 536,318 |
| 2024-11-08 | 3.470 | 3.530 | 3.320 | 3.450 | 3.450 | 362,880 |
| 2024-11-07 | 3.130 | 3.540 | 3.130 | 3.380 | 3.380 | 947,122 |
| 2024-11-06 | 3.200 | 3.200 | 2.920 | 3.020 | 3.020 | 87,389 |
| 2024-11-05 | 3.370 | 3.390 | 3.050 | 3.130 | 3.130 | 273,244 |
| 2024-11-04 | 3.190 | 3.340 | 3.160 | 3.340 | 3.340 | 283,922 |
| 2024-11-01 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 16,500 |
| 2024-10-31 | 3.090 | 3.190 | 3.080 | 3.120 | 3.120 | 70,647 |
| 2024-10-30 | 2.900 | 3.180 | 2.900 | 3.130 | 3.130 | 283,235 |
| 2024-10-29 | 2.930 | 3.000 | 2.880 | 2.910 | 2.910 | 129,233 |
| 2024-10-28 | 2.920 | 2.940 | 2.860 | 2.940 | 2.940 | 109,208 |
| 2024-10-25 | 2.920 | 2.990 | 2.810 | 2.920 | 2.920 | 84,460 |
| 2024-10-24 | 2.930 | 2.980 | 2.870 | 2.920 | 2.920 | 68,447 |
| 2024-10-23 | 3.000 | 3.000 | 2.910 | 2.960 | 2.960 | 26,201 |
| 2024-10-22 | 2.960 | 3.050 | 2.960 | 2.970 | 2.970 | 6,180 |
| 2024-10-21 | 2.970 | 3.050 | 2.960 | 3.040 | 3.040 | 16,767 |
| 2024-10-18 | 3.070 | 3.070 | 2.890 | 3.030 | 3.030 | 94,082 |
| 2024-10-17 | 2.920 | 3.030 | 2.860 | 3.030 | 3.030 | 10,959 |
| 2024-10-16 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 2,568 |
| 2024-10-15 | 2.930 | 3.060 | 2.870 | 2.900 | 2.900 | 20,167 |
| 2024-10-14 | 3.000 | 3.050 | 2.830 | 2.950 | 2.950 | 75,211 |
| 2024-10-11 | 2.850 | 3.060 | 2.850 | 3.060 | 3.060 | 12,103 |
| 2024-10-10 | 2.900 | 2.920 | 2.850 | 2.920 | 2.920 | 67,610 |
| 2024-10-09 | 2.920 | 3.080 | 2.820 | 2.950 | 2.950 | 54,399 |
| 2024-10-08 | 3.010 | 3.080 | 2.910 | 2.910 | 2.910 | 47,081 |
| 2024-10-07 | 2.990 | 3.140 | 2.890 | 3.090 | 3.090 | 79,143 |
| 2024-10-04 | 3.040 | 3.110 | 2.960 | 3.040 | 3.040 | 45,895 |
| 2024-10-03 | 3.190 | 3.190 | 2.970 | 3.040 | 3.040 | 19,365 |
| 2024-10-02 | 3.140 | 3.140 | 2.920 | 3.030 | 3.030 | 122,147 |
| 2024-10-01 | 3.120 | 3.150 | 3.000 | 3.140 | 3.140 | 117,205 |
| 2024-09-30 | 3.000 | 3.200 | 2.950 | 3.120 | 3.120 | 265,694 |
| 2024-09-27 | 2.920 | 3.090 | 2.920 | 3.080 | 3.080 | 152,487 |
| 2024-09-26 | 2.800 | 2.990 | 2.750 | 2.990 | 2.990 | 480,849 |
| 2024-09-25 | 2.800 | 2.830 | 2.700 | 2.800 | 2.800 | 274,766 |
| 2024-09-24 | 2.580 | 2.780 | 2.570 | 2.730 | 2.730 | 80,055 |
| 2024-09-23 | 2.700 | 2.810 | 2.540 | 2.740 | 2.740 | 87,326 |
| 2024-09-20 | 2.700 | 2.800 | 2.680 | 2.700 | 2.700 | 21,469 |
| 2024-09-19 | 2.800 | 2.870 | 2.660 | 2.770 | 2.770 | 56,416 |
| 2024-09-18 | 2.700 | 2.830 | 2.600 | 2.830 | 2.830 | 61,453 |
| 2024-09-17 | 2.840 | 2.840 | 2.630 | 2.700 | 2.700 | 301,958 |
| 2024-09-16 | 2.950 | 3.080 | 2.830 | 2.890 | 2.890 | 192,230 |
| 2024-09-13 | 3.070 | 3.070 | 2.930 | 2.990 | 2.990 | 32,311 |
| 2024-09-12 | 3.080 | 3.080 | 2.880 | 3.060 | 3.060 | 183,383 |
| 2024-09-11 | 2.990 | 3.050 | 2.910 | 2.990 | 2.990 | 36,551 |
| 2024-09-10 | 3.080 | 3.140 | 2.900 | 2.990 | 2.990 | 227,471 |
| 2024-09-09 | 2.900 | 3.160 | 2.760 | 3.090 | 3.090 | 229,574 |
| 2024-09-06 | 2.670 | 2.900 | 2.630 | 2.900 | 2.900 | 545,318 |
| 2024-09-05 | 2.670 | 2.820 | 2.570 | 2.650 | 2.650 | 283,467 |
| 2024-09-04 | 2.660 | 2.740 | 2.540 | 2.670 | 2.670 | 81,438 |
| 2024-09-03 | 2.800 | 2.800 | 2.600 | 2.760 | 2.760 | 182,381 |
| 2024-09-02 | 2.880 | 2.880 | 2.710 | 2.800 | 2.800 | 74,371 |
| 2024-08-30 | 2.830 | 3.000 | 2.650 | 2.880 | 2.880 | 285,171 |
| 2024-08-29 | 2.840 | 2.850 | 2.750 | 2.830 | 2.830 | 30,110 |
| 2024-08-28 | 2.820 | 2.870 | 2.720 | 2.810 | 2.810 | 115,401 |
| 2024-08-27 | 2.800 | 2.970 | 2.700 | 2.940 | 2.940 | 269,996 |
| 2024-08-26 | 3.190 | 3.190 | 2.640 | 2.800 | 2.800 | 319,913 |
| 2024-08-23 | 3.110 | 3.300 | 2.890 | 2.980 | 2.980 | 556,507 |
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.