Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 6.66
-0.18 (-2.63%)
Aug 1, 2025, 5:24 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.78 | 6.84 | 6.64 | 6.66 | 6.66 | -2.63% | 64,504 |
| Jul 31, 2025 | 6.92 | 7.06 | 6.76 | 6.84 | 6.84 | -1.16% | 102,237 |
| Jul 30, 2025 | 7.02 | 7.26 | 6.84 | 6.92 | 6.92 | -1.42% | 98,575 |
| Jul 29, 2025 | 7.12 | 7.30 | 7.02 | 7.02 | 7.02 | -0.28% | 100,326 |
| Jul 28, 2025 | 7.08 | 7.36 | 6.96 | 7.04 | 7.04 | -0.56% | 174,660 |
| Jul 25, 2025 | 7.02 | 7.10 | 6.94 | 7.08 | 7.08 | -0.28% | 56,439 |
| Jul 24, 2025 | 7.06 | 7.14 | 6.94 | 7.10 | 7.10 | 0.85% | 69,120 |
| Jul 23, 2025 | 7.02 | 7.18 | 6.94 | 7.04 | 7.04 | -0.28% | 68,798 |
| Jul 22, 2025 | 6.80 | 7.24 | 6.74 | 7.06 | 7.06 | 2.92% | 127,923 |
| Jul 21, 2025 | 7.10 | 7.10 | 6.84 | 6.86 | 6.86 | -2.28% | 123,615 |
| Jul 18, 2025 | 7.20 | 7.38 | 6.98 | 7.02 | 7.02 | -2.50% | 197,202 |
| Jul 17, 2025 | 7.02 | 7.34 | 6.90 | 7.20 | 7.20 | 3.15% | 217,945 |
| Jul 16, 2025 | 7.00 | 7.12 | 6.84 | 6.98 | 6.98 | -0.29% | 118,139 |
| Jul 15, 2025 | 6.84 | 7.08 | 6.74 | 7.00 | 7.00 | 6.71% | 334,349 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.42 | 6.56 | 6.56 | -3.24% | 182,454 |
| Jul 11, 2025 | 6.90 | 6.90 | 6.58 | 6.78 | 6.78 | - | 157,058 |
| Jul 10, 2025 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | -1.74% | 40,002 |
| Jul 9, 2025 | 6.64 | 7.08 | 6.58 | 6.90 | 6.90 | 3.29% | 193,647 |
| Jul 8, 2025 | 6.34 | 6.80 | 6.34 | 6.68 | 6.68 | 5.70% | 169,790 |
| Jul 7, 2025 | 6.34 | 6.40 | 6.04 | 6.32 | 6.32 | -1.25% | 222,954 |
| Jul 4, 2025 | 6.52 | 6.56 | 6.26 | 6.40 | 6.40 | -2.74% | 146,693 |
| Jul 3, 2025 | 6.72 | 6.74 | 6.26 | 6.58 | 6.58 | -1.50% | 263,734 |
| Jul 2, 2025 | 7.06 | 7.12 | 6.50 | 6.68 | 6.68 | -5.38% | 341,019 |
| Jul 1, 2025 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | -2.22% | 172,601 |
| Jun 30, 2025 | 7.38 | 7.48 | 7.20 | 7.22 | 7.22 | -1.90% | 149,238 |
| Jun 27, 2025 | 7.20 | 7.40 | 7.02 | 7.36 | 7.36 | 1.94% | 368,384 |
| Jun 26, 2025 | 7.04 | 7.38 | 6.96 | 7.22 | 7.22 | 3.44% | 303,228 |
| Jun 25, 2025 | 7.12 | 7.18 | 6.90 | 6.98 | 6.98 | -0.29% | 157,668 |
| Jun 24, 2025 | 6.88 | 7.22 | 6.62 | 7.00 | 7.00 | 1.74% | 336,639 |
| Jun 23, 2025 | 6.96 | 6.96 | 6.70 | 6.88 | 6.88 | -1.15% | 115,142 |
| Jun 19, 2025 | 6.54 | 6.96 | 6.50 | 6.96 | 6.96 | 6.42% | 167,799 |
| Jun 18, 2025 | 6.84 | 6.86 | 6.46 | 6.54 | 6.54 | -4.66% | 241,549 |
| Jun 17, 2025 | 6.96 | 6.96 | 6.82 | 6.86 | 6.86 | -2.00% | 95,932 |
| Jun 16, 2025 | 7.02 | 7.12 | 6.76 | 7.00 | 7.00 | -0.57% | 223,595 |
| Jun 13, 2025 | 6.74 | 7.18 | 6.74 | 7.04 | 7.04 | 4.45% | 250,551 |
| Jun 12, 2025 | 6.60 | 6.78 | 6.42 | 6.74 | 6.74 | 2.12% | 40,254 |
| Jun 11, 2025 | 6.64 | 6.88 | 6.30 | 6.60 | 6.60 | -0.60% | 116,647 |
| Jun 10, 2025 | 6.98 | 7.08 | 6.54 | 6.64 | 6.64 | -4.60% | 293,145 |
| Jun 9, 2025 | 7.22 | 7.24 | 6.74 | 6.96 | 6.96 | -3.06% | 314,871 |
| Jun 5, 2025 | 6.84 | 7.18 | 6.50 | 7.18 | 7.18 | 7.16% | 426,634 |
| Jun 4, 2025 | 6.40 | 6.80 | 6.32 | 6.70 | 6.70 | 5.02% | 297,661 |
| Jun 3, 2025 | 6.40 | 6.44 | 6.24 | 6.38 | 6.38 | 2.24% | 111,048 |
| Jun 2, 2025 | 6.30 | 6.40 | 6.16 | 6.24 | 6.24 | 0.32% | 149,054 |
| May 30, 2025 | 6.26 | 6.40 | 6.16 | 6.22 | 6.22 | 1.97% | 248,720 |
| May 28, 2025 | 5.98 | 6.16 | 5.66 | 6.10 | 6.10 | 2.01% | 151,204 |
| May 27, 2025 | 6.08 | 6.08 | 5.90 | 5.98 | 5.98 | -1.32% | 45,061 |
| May 26, 2025 | 5.90 | 6.06 | 5.80 | 6.06 | 6.06 | 3.06% | 113,436 |
| May 23, 2025 | 6.06 | 6.16 | 5.60 | 5.88 | 5.88 | -2.97% | 189,519 |
| May 22, 2025 | 6.16 | 6.30 | 5.88 | 6.06 | 6.06 | -1.62% | 275,811 |
| May 21, 2025 | 6.12 | 6.26 | 6.02 | 6.16 | 6.16 | 0.98% | 210,386 |