UNI - Unibep SA

śro, 12 lis 2025, 6:49 CET, NY 0:49, Londyn 5:49, Tokio 14:49, ^SPX +0.21%

Symbol np: ^SPX

Historical data: Unibep SA (UNI)

10 Nov, 17:00 12.75 +0.05 (+0.39%)

More On UNI


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of UNI

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
56	27 Jun 2008	7.08095	7.08095	7.08095	7.08095	-1.07%	-0.08	30
55	26 Jun 2008	7.08783	7.15724	7.05295	7.15724	+0.19%	+0.01	1,728
54	25 Jun 2008	7.15034	7.15034	7.12254	7.14337	-0.68%	-0.05	232
53	24 Jun 2008	7.20581	7.20581	7.19212	7.19212	-0.39%	-0.03	1,340
52	23 Jun 2008	7.01842	7.2542	7.01842	7.22021	+0.78%	+0.06	67
51	20 Jun 2008	7.01136	7.1643	7.01136	7.1643	+2.08%	+0.15	896
50	19 Jun 2008	6.96279	7.01842	6.96279	7.01842	-2.89%	-0.21	1,983
49	18 Jun 2008	7.22701	7.22701	6.96279	7.22701	-0.28%	-0.02	479
48	17 Jun 2008	7.01842	7.2474	7.01842	7.2474	-0.39%	-0.03	1,030
47	16 Jun 2008	7.27558	7.27558	7.27558	7.27558	-0.28%	-0.02	72
46	13 Jun 2008	7.29605	7.29605	7.29605	7.29605	+0.19%	+0.01	66
45	12 Jun 2008	7.28247	7.28247	7.28247	7.28247	+0.09%	+0.01	54
44	11 Jun 2008	7.27558	7.27558	7.27558	7.27558	-1.04%	-0.08	72
43	10 Jun 2008	7.35214	7.35214	7.35214	7.35214	-0.19%	-0.01	28
42	9 Jun 2008	7.08783	7.36601	6.87941	7.36601	+0.85%	+0.06	2,789
41	6 Jun 2008	7.31038	7.31038	7.30358	7.30358	+0.87%	+0.06	1,604
40	5 Jun 2008	7.2406	7.36601	7.2406	7.2406	+1.07%	+0.08	6,740
39	4 Jun 2008	7.36601	7.36601	7.1643	7.1643	-2.74%	-0.20	244
38	3 Jun 2008	7.36601	7.36601	7.36601	7.36601	0.00%	0.00	219
37	2 Jun 2008	7.36601	7.36601	7.36601	7.36601	0.00%	0.00	925
36	30 May 2008	7.48362	7.48362	7.36601	7.36601	-0.66%	-0.05	164
35	29 May 2008	7.41467	7.41467	7.41467	7.41467	0.00%	0.00	111
34	28 May 2008	7.40768	7.41467	7.40768	7.41467	-0.10%	-0.01	159
33	27 May 2008	7.43442	7.43442	7.42191	7.42191	-0.17%	-0.01	279
32	26 May 2008	7.48362	7.50455	7.19212	7.43442	-0.10%	-0.01	377
31	23 May 2008	7.17101	7.44221	7.17101	7.44221	+1.80%	+0.13	2,840
30	21 May 2008	7.49766	7.49766	7.31038	7.31038	-2.31%	-0.17	3,838
29	20 May 2008	7.50455	7.63694	7.37289	7.48362	+0.93%	+0.07	3,311
28	19 May 2008	7.29605	7.43442	7.29605	7.41467	+4.10%	+0.29	41,509
27	16 May 2008	7.01136	7.37289	7.01136	7.12254	+2.50%	+0.17	172,363
26	15 May 2008	6.87236	6.94874	6.80983	6.94874	+2.04%	+0.14	2,748
25	14 May 2008	6.75419	6.80983	6.67083	6.80983	+0.93%	+0.06	6,449
24	13 May 2008	6.7473	6.7473	6.60832	6.7473	+0.10%	+0.01	1,022
23	12 May 2008	6.74043	6.74043	6.73335	6.74043	+0.11%	+0.01	44,947
22	9 May 2008	6.73335	6.75419	6.60143	6.73335	+0.94%	+0.06	1,119
21	8 May 2008	6.71959	6.71959	6.53899	6.67083	-0.73%	-0.05	44,318
20	7 May 2008	6.71959	6.71959	6.71959	6.71959	+0.73%	+0.05	145
19	6 May 2008	6.67083	6.67083	6.67083	6.67083	0.00%	0.00	19
18	5 May 2008	6.60143	6.67083	6.60143	6.67083	-1.03%	-0.07	1,916
17	30 Apr 2008	6.46233	6.74043	6.46233	6.74043	+1.25%	+0.08	14,405

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data UNI

On the ticker field set "d:uni", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.