Unibap

UNIBAP
🏛️ sweden →
7.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.90 17.15 16.26 16.95 0.0M
2022-12-29 15.97 17.74 15.97 17.20 0.0M
2022-12-28 16.56 17.74 15.52 15.92 0.1M
2022-12-27 16.80 17.05 16.56 16.75 0.0M
2022-12-23 17.10 17.15 16.02 16.56 0.0M
2022-12-22 16.75 17.30 16.75 17.15 0.0M
2022-12-21 17.39 17.74 16.75 17.05 0.0M
2022-12-20 17.69 17.69 16.21 16.71 0.0M
2022-12-19 17.15 17.79 17.15 17.79 0.0M
2022-12-16 18.73 18.73 16.85 17.79 0.0M
2022-12-15 17.79 18.48 17.59 17.84 0.0M
2022-12-14 18.97 18.97 17.84 18.18 0.0M
2022-12-13 18.73 18.73 17.89 18.48 0.0M
2022-12-12 18.43 18.43 17.79 18.28 0.1M
2022-12-09 16.75 18.68 16.75 18.43 0.1M
2022-12-08 17.69 17.74 16.75 17.05 0.0M
2022-12-07 16.61 17.74 16.21 17.00 0.0M
2022-12-06 16.66 18.53 16.61 16.61 0.6M
2022-12-05 16.66 17.74 16.56 16.66 0.0M
2022-12-02 17.15 17.25 16.46 16.95 0.0M
2022-12-01 18.33 18.77 17.44 17.64 0.0M
2022-11-30 19.66 20.60 18.23 18.43 0.1M
2022-11-29 18.28 18.68 17.94 18.48 0.0M
2022-11-28 18.48 18.48 17.35 18.28 0.0M
2022-11-25 17.94 18.63 17.59 18.48 0.0M
2022-11-24 19.12 19.12 18.43 18.63 0.0M
2022-11-23 19.71 19.71 18.68 19.12 0.0M
2022-11-22 19.71 20.11 19.22 20.11 0.0M
2022-11-21 19.22 20.11 18.58 19.71 0.0M
2022-11-18 19.71 20.20 19.32 20.11 0.0M
2022-11-17 19.71 19.71 18.73 19.51 0.0M
2022-11-16 20.60 20.60 20.01 20.60 0.0M
2022-11-15 20.11 20.11 19.42 19.91 0.0M
2022-11-14 19.81 19.81 18.77 19.81 0.0M
2022-11-11 20.60 20.60 19.27 19.81 0.0M
2022-11-10 20.50 20.50 19.07 20.11 0.0M
2022-11-09 20.50 21.48 19.37 20.50 0.0M
2022-11-08 19.66 20.20 19.32 19.37 0.0M
2022-11-07 19.91 20.20 19.32 19.66 0.0M
2022-11-04 19.32 19.91 17.74 19.91 0.0M
2022-11-03 19.71 20.11 19.22 20.01 0.0M
2022-11-02 20.20 20.60 20.20 20.60 0.0M
2022-11-01 20.60 20.60 20.11 20.50 0.0M
2022-10-31 20.20 20.60 19.71 20.60 0.0M
2022-10-28 20.89 20.89 20.11 20.70 0.0M
2022-10-27 21.19 21.19 20.11 20.70 0.0M
2022-10-26 21.68 22.67 21.58 21.68 0.1M
2022-10-25 21.09 22.08 21.09 21.68 0.0M
2022-10-24 21.68 22.67 21.29 21.68 0.2M
2022-10-21 21.68 21.88 20.70 21.68 0.0M
2022-10-20 21.29 21.68 20.50 21.68 0.0M
2022-10-19 21.68 21.68 20.20 21.39 0.0M
2022-10-18 20.30 21.68 20.30 21.68 0.0M
2022-10-17 20.60 20.60 19.27 20.30 0.0M
2022-10-14 19.51 20.60 19.07 20.60 0.0M
2022-10-13 20.11 20.60 19.56 20.01 0.0M
2022-10-12 19.51 20.50 19.02 20.20 0.0M
2022-10-11 19.71 20.60 19.66 20.60 0.0M
2022-10-10 21.68 22.67 19.66 19.71 0.0M
2022-10-06 20.30 20.30 19.22 20.20 0.0M
2022-10-05 20.60 20.60 19.71 20.50 0.0M
2022-10-04 20.99 21.29 19.71 20.60 0.0M
2022-10-03 19.71 20.89 19.71 20.89 0.0M
2022-09-30 20.50 20.70 20.20 20.50 0.0M
2022-09-29 19.81 21.19 19.81 21.19 0.0M
2022-09-28 20.11 20.89 19.12 20.40 0.0M
2022-09-27 20.70 21.48 20.70 21.39 0.0M
2022-09-26 20.70 22.67 20.70 21.48 0.0M
2022-09-23 21.68 21.68 20.70 21.39 0.0M
2022-09-22 21.68 22.17 21.68 21.68 0.0M
2022-09-21 21.98 21.98 20.70 21.68 0.0M
2022-09-20 22.47 23.36 21.68 21.98 0.0M
2022-09-19 20.70 22.67 20.60 22.47 0.0M
2022-09-16 23.55 23.65 20.70 22.47 0.0M
2022-09-15 22.67 23.55 21.68 23.16 0.0M
2022-09-14 23.55 23.55 23.55 23.55 0.0M
2022-09-13 23.55 24.54 23.26 23.55 0.0M
2022-09-12 23.95 23.95 23.16 23.55 0.0M
2022-09-09 23.65 23.95 23.16 23.95 0.0M
2022-09-08 24.93 25.33 23.06 24.34 0.0M
2022-09-07 23.36 24.64 22.08 24.64 0.0M
2022-09-06 24.54 24.54 22.37 23.36 0.0M
2022-09-05 23.65 23.65 22.08 22.67 0.0M
2022-09-02 24.64 24.64 22.17 23.95 0.0M
2022-09-01 25.03 25.03 23.85 24.64 0.0M
2022-08-31 25.53 25.62 24.74 25.13 0.0M
2022-08-30 25.62 25.62 24.44 24.74 0.0M
2022-08-29 24.74 26.41 24.64 25.23 0.0M
2022-08-26 26.61 26.61 25.33 25.62 0.0M
2022-08-25 26.61 26.61 26.12 26.61 0.0M
2022-08-24 27.99 28.09 25.82 26.61 0.0M
2022-08-23 28.09 28.38 27.60 28.38 0.2M
2022-08-22 28.58 28.58 28.09 28.48 0.0M
2022-08-19 29.47 29.47 28.38 28.58 0.0M
2022-08-18 30.55 30.55 29.57 30.16 0.0M
2022-08-17 30.95 31.04 30.26 30.75 0.0M
2022-08-16 31.54 32.62 31.44 32.13 0.0M
2022-08-15 31.04 32.92 30.16 31.54 0.0M
2022-08-12 32.62 32.62 31.93 32.03 0.0M
2022-08-11 31.54 32.62 31.54 32.62 0.0M
2022-08-09 33.21 33.21 31.64 32.72 0.0M
2022-08-08 32.03 32.52 31.54 32.52 0.0M
2022-08-05 32.62 32.72 31.64 32.52 0.0M
2022-08-04 31.44 33.21 31.44 33.11 0.0M
2022-08-03 32.23 33.21 31.04 33.21 0.0M
2022-08-02 32.23 32.23 32.23 32.23 0.0M
2022-08-01 33.61 33.71 31.54 31.73 0.0M
2022-07-29 33.41 34.00 32.52 33.02 0.0M
2022-07-28 34.10 34.10 32.03 33.41 0.0M
2022-07-27 32.52 34.10 32.52 34.10 0.0M
2022-07-26 33.21 33.31 31.93 32.42 0.0M
2022-07-25 33.51 35.18 32.03 33.21 0.0M
2022-07-22 32.13 34.89 32.13 34.10 0.0M
2022-07-21 34.40 34.40 34.40 34.40 0.0M
2022-07-20 34.89 34.89 31.93 33.02 0.0M
2022-07-19 32.82 35.38 31.83 34.89 0.0M
2022-07-18 33.80 33.80 32.03 32.92 0.0M
2022-07-15 32.92 33.61 32.52 33.41 0.0M
2022-07-14 32.62 34.20 32.62 33.41 0.0M
2022-07-13 32.92 34.10 32.82 33.90 0.0M
2022-07-12 33.31 33.51 31.54 33.51 0.0M
2022-07-11 35.38 35.38 32.72 33.51 0.0M
2022-07-08 36.37 36.46 34.49 35.38 0.0M
2022-07-07 35.48 35.48 32.42 35.38 0.0M
2022-07-06 35.77 36.66 34.30 34.79 0.0M
2022-07-05 37.45 37.45 31.93 35.77 0.0M
2022-07-04 37.35 37.35 36.07 36.66 0.0M
2022-07-01 35.48 36.86 34.49 36.07 0.0M
2022-06-30 35.48 36.86 35.48 36.86 0.0M
2022-06-29 34.99 35.68 34.99 35.48 0.0M
2022-06-28 35.48 35.48 34.49 34.99 0.0M
2022-06-27 33.51 34.40 33.51 34.40 0.0M
2022-06-23 32.72 33.02 32.72 33.02 0.0M
2022-06-22 32.72 32.72 30.65 32.13 0.0M
2022-06-21 31.04 32.13 31.04 32.13 0.0M
2022-06-20 31.83 31.83 29.37 31.04 0.0M
2022-06-17 31.83 31.83 30.55 31.83 0.0M
2022-06-16 32.92 32.92 29.57 31.73 0.0M
2022-06-15 29.57 31.73 29.57 31.73 0.0M
2022-06-14 32.52 32.82 30.65 31.83 0.0M
2022-06-13 32.03 33.31 31.34 32.52 0.0M
2022-06-10 33.51 33.51 32.82 33.51 0.0M
2022-06-09 32.82 33.51 32.82 33.51 0.0M
2022-06-08 32.90 35.40 32.10 33.90 0.0M
2022-06-07 33.20 33.40 32.10 32.90 0.0M
2022-06-03 33.50 34.40 33.40 33.40 0.0M
2022-06-02 34.20 34.50 33.10 34.50 0.0M
2022-06-01 33.20 36.00 32.10 34.00 0.0M
2022-05-31 33.40 33.60 33.00 33.20 0.0M
2022-05-30 33.50 33.60 32.50 33.40 0.0M
2022-05-27 32.40 33.80 32.40 33.50 0.0M
2022-05-25 33.10 33.10 31.60 32.40 0.0M
2022-05-24 31.60 33.80 31.60 32.60 0.0M
2022-05-23 32.60 32.60 30.30 32.20 0.0M
2022-05-20 30.00 32.60 28.10 31.30 0.0M
2022-05-19 30.00 31.70 30.00 30.80 0.0M
2022-05-18 32.50 32.50 31.50 31.80 0.0M
2022-05-17 32.90 32.90 31.30 32.90 0.0M
2022-05-16 33.80 33.80 32.10 33.00 0.0M
2022-05-13 33.00 33.20 32.00 33.00 0.0M
2022-05-12 31.30 32.80 30.10 32.80 0.0M
2022-05-11 31.90 32.10 31.00 31.30 0.0M
2022-05-10 33.30 33.30 31.50 31.50 0.0M
2022-05-09 34.50 35.40 31.90 32.50 0.0M
2022-05-06 36.00 36.60 34.30 34.30 0.0M
2022-05-05 36.10 37.00 36.10 36.50 0.0M
2022-05-04 38.10 38.10 37.00 37.10 0.0M
2022-05-03 38.60 38.70 37.70 38.20 0.0M
2022-05-02 40.10 40.20 38.00 38.60 0.0M
2022-04-29 40.50 40.60 39.50 40.10 0.0M
2022-04-28 43.00 43.30 39.20 40.00 0.0M
2022-04-27 43.20 43.20 42.60 43.00 0.0M
2022-04-26 43.40 43.60 42.40 43.20 0.0M
2022-04-25 44.30 44.30 41.00 43.40 0.0M
2022-04-22 44.70 44.90 43.50 44.30 0.2M
2022-04-21 44.40 44.80 44.20 44.70 0.0M
2022-04-20 43.80 44.40 43.80 44.40 0.0M
2022-04-19 43.80 44.10 42.90 43.80 0.0M
2022-04-14 43.30 44.00 43.30 43.80 0.0M
2022-04-13 43.70 44.50 43.00 43.30 0.0M
2022-04-12 43.00 44.30 42.90 43.70 0.1M
2022-04-11 43.10 44.50 41.50 43.00 0.0M
2022-04-08 44.50 44.70 41.30 43.10 0.0M
2022-04-07 43.80 44.50 43.80 44.50 0.0M
2022-04-06 44.40 44.40 42.50 43.20 0.0M
2022-04-05 44.00 44.90 43.20 43.80 0.0M
2022-04-04 44.00 44.00 43.10 44.00 0.0M
2022-04-01 42.80 43.90 42.50 43.50 0.0M
2022-03-31 41.70 41.90 40.90 41.90 0.0M
2022-03-30 41.90 41.90 40.80 41.60 0.0M
2022-03-29 41.00 41.90 39.80 41.90 0.0M
2022-03-28 42.00 42.00 40.30 41.00 0.0M
2022-03-25 41.30 42.00 41.20 42.00 0.0M
2022-03-24 40.40 41.00 40.40 40.80 0.0M
2022-03-23 41.30 41.50 39.50 39.90 0.0M
2022-03-22 41.30 41.30 40.00 41.00 0.0M
2022-03-21 41.00 41.50 40.20 41.30 0.0M
2022-03-18 40.30 43.50 39.00 42.00 0.1M
2022-03-17 41.00 41.60 39.60 40.10 0.0M
2022-03-16 39.50 43.90 38.50 41.00 0.1M
2022-03-15 43.20 43.20 39.10 39.50 0.0M
2022-03-14 45.80 46.00 42.10 43.00 0.1M
2022-03-11 45.50 47.10 45.30 45.70 0.0M
2022-03-10 44.10 45.70 44.10 45.30 0.0M
2022-03-09 41.70 42.10 41.10 42.10 0.0M
2022-03-08 41.00 41.80 40.00 40.20 0.0M
2022-03-07 38.00 41.90 36.50 41.70 0.1M
2022-03-04 41.00 41.00 36.70 39.90 0.0M
2022-03-03 44.50 45.80 39.10 40.40 0.0M
2022-03-02 35.10 39.50 35.10 39.30 0.0M
2022-03-01 41.40 41.40 38.20 39.80 0.0M
2022-02-28 41.00 41.00 39.00 40.90 0.0M
2022-02-25 40.60 41.20 35.50 41.20 0.0M
2022-02-24 40.00 40.70 37.50 40.60 0.0M
2022-02-23 43.80 43.80 41.80 41.80 0.0M
2022-02-22 43.90 44.50 42.10 43.70 0.0M
2022-02-21 47.10 47.10 43.80 44.70 0.0M
2022-02-18 47.10 47.80 46.80 47.10 0.0M
2022-02-17 50.40 50.40 46.00 47.90 0.0M
2022-02-16 50.40 50.40 49.90 50.40 0.0M
2022-02-15 51.00 51.60 49.80 50.20 0.0M
2022-02-14 52.00 52.00 49.50 50.80 0.1M
2022-02-11 52.00 53.00 51.60 53.00 0.0M
2022-02-10 54.00 54.00 53.20 54.00 0.0M
2022-02-09 50.20 57.60 48.80 54.00 0.1M
2022-02-08 50.40 50.60 49.40 50.20 0.0M
2022-02-07 51.60 51.60 49.10 50.40 0.0M
2022-02-04 53.00 54.00 49.80 51.00 0.0M
2022-02-03 53.00 53.00 52.00 52.40 0.0M
2022-02-02 54.20 54.20 51.60 52.00 0.0M
2022-02-01 49.60 54.20 49.60 54.20 0.0M
2022-01-31 48.50 49.10 47.20 49.10 0.0M
2022-01-28 47.80 49.00 47.80 48.00 0.0M
2022-01-27 47.00 47.80 46.20 47.80 0.0M
2022-01-26 46.70 47.90 46.40 47.20 0.0M
2022-01-25 48.00 48.00 45.20 46.60 0.0M
2022-01-24 51.40 51.40 46.50 48.00 0.0M
2022-01-21 52.60 53.00 48.00 51.40 0.0M
2022-01-20 53.20 53.20 51.20 52.40 0.0M
2022-01-19 53.00 53.40 51.40 53.00 0.0M
2022-01-18 54.20 57.80 52.60 52.60 0.0M
2022-01-17 53.60 54.60 52.60 53.60 0.0M
2022-01-14 55.00 55.60 53.00 53.40 0.0M
2022-01-13 56.60 56.60 54.00 55.20 0.0M
2022-01-12 56.80 57.40 55.40 56.60 0.0M
2022-01-11 57.00 57.00 55.60 56.80 0.0M
2022-01-10 58.60 58.60 55.20 57.00 0.0M
2022-01-07 59.00 59.00 58.00 58.60 0.0M
2022-01-05 59.00 59.00 58.60 59.00 0.0M
2022-01-04 59.00 59.00 58.40 59.00 0.0M
2022-01-03 58.40 59.80 58.40 59.00 0.1M