tiprankstipranks
Unibap AB (SE:UNIBAP)
:UNIBAP
Sweden Market
UNIBAP
Unibap AB
RESEARCH TOOLSreports
Want to see SE:UNIBAP full AI Analyst Report?

Unibap AB (UNIBAP) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
8.21
8.45
8.10
8.14
8.14
-1.45%
100,684
0.60
Apr 29, 2026
8.60
8.87
8.05
8.26
8.26
-3.39%
263,193
1.57
Apr 28, 2026
9.07
9.07
8.50
8.55
8.55
-5.11%
253,487
1.51
Apr 27, 2026
9.00
9.39
8.90
9.01
9.01
+1.24%
462,780
2.74
Apr 24, 2026
8.71
9.22
8.16
8.90
8.90
+2.30%
344,773
2.07
Apr 23, 2026
9.04
9.04
8.36
8.70
8.70
-0.46%
263,549
1.59
Apr 22, 2026
8.12
9.25
8.05
8.74
8.74
+8.03%
345,165
2.10
Apr 21, 2026
8.00
8.19
7.87
8.09
8.09
+1.13%
237,780
1.47
Apr 20, 2026
7.60
8.00
7.40
8.00
8.00
+2.56%
299,052
1.88
Apr 17, 2026
7.85
8.24
7.54
7.80
7.80
-0.51%
230,840
1.46
Apr 16, 2026
6.91
7.93
6.90
7.84
7.84
+14.45%
461,784
3.02
Apr 15, 2026
6.78
6.92
6.65
6.85
6.85
+0.88%
128,310
0.85
Apr 14, 2026
6.53
6.82
6.50
6.79
6.79
+3.98%
121,743
0.78
Apr 13, 2026
6.10
6.54
6.09
6.53
6.53
+6.01%
125,886
0.81
Apr 10, 2026
6.20
6.24
6.10
6.16
6.16
+2.50%
96,476
0.61
Apr 09, 2026
6.00
6.01
5.90
6.01
6.01
+0.17%
60,054
0.36
Apr 08, 2026
5.69
6.14
5.60
6.00
6.00
+7.14%
220,302
1.34
Apr 07, 2026
5.60
5.88
5.47
5.60
5.60
+0.72%
138,135
0.85
Apr 06, 2026
5.56
5.62
5.40
5.56
5.56
0.00%
0
0.00
Apr 03, 2026
5.56
5.62
5.40
5.56
5.56
0.00%
0
0.00
Apr 02, 2026
5.60
5.62
5.40
5.56
5.56
-1.77%
47,670
0.29
Apr 01, 2026
5.60
5.90
5.42
5.66
5.66
+3.28%
130,379
0.79
Mar 31, 2026
5.24
5.56
5.24
5.48
5.48
+2.62%
56,775
0.35
Mar 30, 2026
5.38
5.38
5.20
5.34
5.34
-1.11%
21,456
0.13
Mar 27, 2026
5.30
5.40
5.16
5.40
5.40
+1.50%
48,804
0.30
Mar 26, 2026
5.40
5.48
5.28
5.32
5.32
-1.12%
51,449
0.31
Mar 25, 2026
5.46
5.58
5.34
5.38
5.38
-0.37%
114,527
0.69
Mar 24, 2026
5.42
5.42
5.30
5.40
5.40
-0.74%
46,548
0.28
Mar 23, 2026
5.52
5.66
5.08
5.44
5.44
-4.23%
160,072
0.97
Mar 20, 2026
5.68
5.68
5.50
5.68
5.68
-0.35%
19,167
0.12
Mar 19, 2026
5.74
5.84
5.42
5.70
5.70
-2.40%
165,457
1.02
Mar 18, 2026
5.68
6.10
5.68
5.84
5.84
+2.46%
105,512
0.65
Mar 17, 2026
5.94
5.96
5.60
5.70
5.70
-3.39%
111,770
0.69
Mar 16, 2026
5.68
6.08
5.68
5.90
5.90
+3.87%
265,029
1.68
Mar 13, 2026
5.54
5.80
5.48
5.68
5.68
+2.90%
169,677
1.09
Mar 12, 2026
5.02
5.78
5.02
5.52
5.52
+20.00%
688,286
4.74
Mar 11, 2026
4.61
4.65
4.57
4.60
4.60
-0.86%
32,916
0.23
Mar 10, 2026
4.76
4.76
4.57
4.64
4.64
-2.52%
90,789
0.63
Mar 09, 2026
4.69
4.77
4.41
4.76
4.76
+2.15%
111,385
0.78
Mar 06, 2026
4.80
4.87
4.51
4.66
4.66
-1.89%
92,149
0.65
Mar 05, 2026
4.70
4.80
4.52
4.75
4.75
+5.09%
64,406
0.46
Mar 04, 2026
4.59
4.69
4.46
4.52
4.52
-1.09%
137,219
0.98
Mar 03, 2026
4.87
4.87
4.50
4.57
4.57
-5.19%
109,998
0.79
Mar 02, 2026
4.89
4.89
4.70
4.82
4.82
+1.47%
102,776
0.75
Feb 27, 2026
4.82
4.88
4.45
4.75
4.75
-1.25%
415,404
3.17
Feb 26, 2026
4.91
4.91
4.76
4.81
4.81
-2.83%
83,288
0.63
Feb 25, 2026
4.95
5.04
4.87
4.95
4.95
-1.39%
149,747
1.15
Feb 24, 2026
4.95
5.06
4.86
5.02
5.02
+0.40%
90,756
0.70
Feb 23, 2026
5.22
5.22
4.89
5.00
5.00
-4.58%
272,677
2.15
Feb 20, 2026
5.08
5.28
5.04
5.24
5.24
+2.75%
141,178
1.13
Rows:
50