Unibap AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.940 | 9.050 | 8.610 | 9.050 | 9.050 | 60,728 |
| 2026-10-16 | 8.950 | 9.190 | 8.900 | 8.960 | 8.960 | 66,817 |
| 2026-10-15 | 9.170 | 9.170 | 8.800 | 8.940 | 8.940 | 66,984 |
| 2026-10-14 | 9.640 | 9.800 | 9.130 | 9.200 | 9.200 | 137,332 |
| 2026-10-13 | 9.150 | 9.840 | 9.150 | 9.630 | 9.630 | 158,239 |
| 2026-10-12 | 8.450 | 9.250 | 8.360 | 9.140 | 9.140 | 486,318 |
| 2026-10-09 | 8.570 | 8.680 | 8.410 | 8.460 | 8.460 | 83,371 |
| 2026-10-08 | 8.700 | 8.860 | 8.400 | 8.560 | 8.560 | 51,457 |
| 2026-10-07 | 8.880 | 8.880 | 8.500 | 8.700 | 8.700 | 93,680 |
| 2026-10-06 | 8.860 | 9.060 | 8.720 | 9.000 | 9.000 | 131,359 |
| 2026-10-05 | 8.990 | 9.260 | 8.670 | 8.900 | 8.900 | 329,992 |
| 2026-10-02 | 9.070 | 9.170 | 8.700 | 9.090 | 9.090 | 211,520 |
| 2026-10-01 | 8.570 | 9.850 | 8.320 | 9.000 | 9.000 | 474,012 |
| 2026-09-30 | 8.950 | 8.950 | 8.500 | 8.600 | 8.600 | 127,318 |
| 2026-09-29 | 9.100 | 9.100 | 8.700 | 8.860 | 8.860 | 90,540 |
| 2026-09-28 | 8.990 | 9.170 | 8.740 | 8.940 | 8.940 | 132,436 |
| 2026-09-25 | 8.790 | 8.980 | 8.680 | 8.980 | 8.980 | 35,447 |
| 2026-09-24 | 8.850 | 9.000 | 8.500 | 8.800 | 8.800 | 120,777 |
| 2026-09-23 | 8.990 | 9.250 | 8.800 | 8.830 | 8.830 | 71,396 |
| 2026-09-22 | 9.200 | 9.240 | 8.750 | 9.000 | 9.000 | 137,201 |
| 2026-09-21 | 9.270 | 9.350 | 9.030 | 9.250 | 9.250 | 106,637 |
| 2026-09-18 | 9.370 | 9.470 | 9.030 | 9.300 | 9.300 | 78,407 |
| 2026-09-17 | 9.470 | 9.610 | 9.200 | 9.360 | 9.360 | 47,546 |
| 2026-09-16 | 9.510 | 9.740 | 9.270 | 9.460 | 9.460 | 89,893 |
| 2026-09-15 | 9.750 | 9.750 | 9.300 | 9.500 | 9.500 | 89,300 |
| 2026-09-14 | 9.630 | 9.810 | 9.410 | 9.600 | 9.600 | 132,896 |
| 2026-09-11 | 9.300 | 9.680 | 9.110 | 9.610 | 9.610 | 145,236 |
| 2026-09-10 | 9.090 | 9.400 | 8.850 | 9.300 | 9.300 | 127,102 |
| 2026-09-09 | 8.990 | 9.120 | 8.600 | 9.010 | 9.010 | 284,788 |
| 2026-09-08 | 8.990 | 9.180 | 8.830 | 8.990 | 8.990 | 47,081 |
| 2026-09-07 | 8.780 | 9.200 | 8.710 | 8.880 | 8.880 | 57,767 |
| 2026-09-04 | 8.900 | 8.990 | 8.630 | 8.780 | 8.780 | 92,099 |
| 2026-09-03 | 9.210 | 9.320 | 8.690 | 8.950 | 8.950 | 208,509 |
| 2026-09-02 | 8.960 | 9.280 | 8.750 | 9.280 | 9.280 | 78,658 |
| 2026-09-01 | 9.210 | 9.300 | 8.850 | 8.950 | 8.950 | 116,948 |
| 2026-08-31 | 9.180 | 9.400 | 9.070 | 9.210 | 9.210 | 125,922 |
| 2026-08-28 | 9.020 | 9.290 | 8.800 | 9.140 | 9.140 | 231,353 |
| 2026-08-27 | 9.190 | 9.800 | 8.640 | 8.960 | 8.960 | 336,434 |
| 2026-08-26 | 10.500 | 10.800 | 9.000 | 9.120 | 9.120 | 1,794,632 |
| 2026-08-25 | 9.950 | 12.300 | 9.950 | 10.340 | 10.340 | 2,448,427 |
| 2026-08-24 | 8.290 | 10.000 | 7.900 | 9.800 | 9.800 | 1,215,049 |
| 2026-08-21 | 7.390 | 7.440 | 7.120 | 7.280 | 7.280 | 266,725 |
| 2026-08-20 | 7.500 | 7.500 | 7.300 | 7.390 | 7.390 | 155,025 |
| 2026-08-19 | 8.390 | 8.390 | 7.230 | 7.520 | 7.520 | 464,057 |
| 2026-08-18 | 8.100 | 8.300 | 7.890 | 8.300 | 8.300 | 44,907 |
| 2026-08-17 | 8.070 | 8.270 | 7.950 | 8.100 | 8.100 | 31,119 |
| 2026-08-14 | 8.150 | 8.270 | 7.900 | 8.020 | 8.020 | 72,231 |
| 2026-08-13 | 8.020 | 8.290 | 7.860 | 8.150 | 8.150 | 111,522 |
| 2026-08-12 | 8.250 | 8.370 | 8.050 | 8.190 | 8.190 | 85,791 |
| 2026-08-11 | 8.390 | 8.390 | 8.160 | 8.220 | 8.220 | 34,932 |
| 2026-08-10 | 8.450 | 8.490 | 8.070 | 8.270 | 8.270 | 155,878 |
| 2026-08-07 | 8.410 | 8.620 | 8.400 | 8.500 | 8.500 | 30,682 |
| 2026-08-06 | 8.490 | 8.600 | 8.370 | 8.410 | 8.410 | 70,107 |
| 2026-08-05 | 8.370 | 8.970 | 8.370 | 8.500 | 8.500 | 94,186 |
| 2026-08-04 | 8.270 | 8.490 | 8.220 | 8.370 | 8.370 | 30,248 |
| 2026-08-03 | 8.180 | 8.450 | 8.170 | 8.260 | 8.260 | 55,160 |
| 2026-07-31 | 8.370 | 8.480 | 8.130 | 8.130 | 8.130 | 24,717 |
| 2026-07-30 | 8.390 | 8.540 | 8.050 | 8.240 | 8.240 | 32,951 |
| 2026-07-29 | 8.220 | 8.810 | 8.150 | 8.230 | 8.230 | 83,217 |
| 2026-07-28 | 8.340 | 8.490 | 8.150 | 8.170 | 8.170 | 53,806 |
Page 1 of 2 · 66 trading daysOlder →
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.