Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 4.520
-0.050 (-1.09%)
Mar 4, 2026, 5:29 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.59 | 4.69 | 4.46 | 4.54 | - | -0.66% | 109,288 |
| Mar 3, 2026 | 4.87 | 4.87 | 4.50 | 4.57 | 4.57 | -5.19% | 109,998 |
| Mar 2, 2026 | 4.89 | 4.89 | 4.70 | 4.82 | 4.82 | 1.47% | 102,776 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.45 | 4.75 | 4.75 | -1.25% | 413,103 |
| Feb 26, 2026 | 4.91 | 4.91 | 4.76 | 4.81 | 4.81 | -2.83% | 83,288 |
| Feb 25, 2026 | 4.95 | 5.04 | 4.87 | 4.95 | 4.95 | -1.39% | 149,747 |
| Feb 24, 2026 | 4.95 | 5.06 | 4.86 | 5.02 | 5.02 | 0.40% | 90,756 |
| Feb 23, 2026 | 5.22 | 5.22 | 4.89 | 5.00 | 5.00 | -4.58% | 272,677 |
| Feb 20, 2026 | 5.08 | 5.28 | 5.04 | 5.24 | 5.24 | 2.75% | 141,178 |
| Feb 19, 2026 | 5.20 | 5.24 | 5.08 | 5.10 | 5.10 | -3.04% | 68,776 |
| Feb 18, 2026 | 5.18 | 5.46 | 5.10 | 5.26 | 5.26 | -0.38% | 66,443 |
| Feb 17, 2026 | 5.38 | 5.38 | 5.06 | 5.28 | 5.28 | -1.49% | 91,558 |
| Feb 16, 2026 | 5.30 | 5.58 | 5.20 | 5.36 | 5.36 | -0.74% | 147,758 |
| Feb 13, 2026 | 5.76 | 5.76 | 5.22 | 5.40 | 5.40 | -5.26% | 216,588 |
| Feb 12, 2026 | 6.04 | 6.04 | 5.54 | 5.70 | 5.70 | -5.63% | 108,114 |
| Feb 11, 2026 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | -0.33% | 98,050 |
| Feb 10, 2026 | 5.64 | 6.06 | 4.86 | 6.06 | 6.06 | 10.58% | 610,702 |
| Feb 9, 2026 | 5.42 | 5.60 | 5.34 | 5.48 | 5.48 | 1.48% | 134,496 |
| Feb 6, 2026 | 5.34 | 5.42 | 5.16 | 5.40 | 5.40 | -0.74% | 124,394 |
| Feb 5, 2026 | 5.82 | 5.82 | 5.30 | 5.44 | 5.44 | -6.85% | 206,640 |
| Feb 4, 2026 | 5.92 | 5.98 | 5.70 | 5.84 | 5.84 | -0.34% | 90,220 |
| Feb 3, 2026 | 6.14 | 6.16 | 5.76 | 5.86 | 5.86 | -4.25% | 182,221 |
| Feb 2, 2026 | 6.00 | 6.14 | 5.74 | 6.12 | 6.12 | 0.66% | 192,724 |
| Jan 30, 2026 | 6.20 | 6.24 | 5.90 | 6.08 | 6.08 | -2.25% | 340,808 |
| Jan 29, 2026 | 6.28 | 6.52 | 6.14 | 6.22 | 6.22 | -1.27% | 284,893 |
| Jan 28, 2026 | 6.68 | 6.80 | 6.20 | 6.30 | 6.30 | -6.25% | 490,731 |
| Jan 27, 2026 | 6.86 | 6.90 | 6.60 | 6.72 | 6.72 | -1.18% | 188,068 |
| Jan 26, 2026 | 7.22 | 7.30 | 6.60 | 6.80 | 6.80 | -6.59% | 261,050 |
| Jan 23, 2026 | 7.52 | 7.90 | 7.22 | 7.28 | 7.28 | -3.45% | 249,750 |
| Jan 22, 2026 | 7.46 | 7.60 | 7.38 | 7.54 | 7.54 | 1.34% | 58,026 |
| Jan 21, 2026 | 7.54 | 7.56 | 7.16 | 7.44 | 7.44 | -2.11% | 123,333 |
| Jan 20, 2026 | 7.54 | 7.70 | 7.38 | 7.60 | 7.60 | 1.33% | 157,788 |
| Jan 19, 2026 | 7.54 | 7.56 | 7.22 | 7.50 | 7.50 | -2.09% | 139,827 |
| Jan 16, 2026 | 7.62 | 7.70 | 7.50 | 7.66 | 7.66 | 0.52% | 64,610 |
| Jan 15, 2026 | 7.70 | 7.78 | 7.36 | 7.62 | 7.62 | -0.78% | 338,289 |
| Jan 14, 2026 | 7.66 | 7.74 | 7.48 | 7.68 | 7.68 | 1.05% | 170,179 |
| Jan 13, 2026 | 7.76 | 7.88 | 7.30 | 7.60 | 7.60 | -2.06% | 237,011 |
| Jan 12, 2026 | 7.36 | 7.90 | 7.36 | 7.76 | 7.76 | 8.38% | 507,496 |
| Jan 9, 2026 | 6.96 | 7.16 | 6.92 | 7.16 | 7.16 | 3.17% | 136,066 |
| Jan 8, 2026 | 6.84 | 6.96 | 6.72 | 6.94 | 6.94 | 1.76% | 53,126 |
| Jan 7, 2026 | 6.74 | 6.82 | 6.60 | 6.82 | 6.82 | -0.58% | 85,837 |
| Jan 5, 2026 | 6.54 | 6.94 | 6.54 | 6.86 | 6.86 | 3.94% | 92,853 |
| Jan 2, 2026 | 6.66 | 6.68 | 6.54 | 6.60 | 6.60 | -1.49% | 109,843 |
| Dec 30, 2025 | 6.46 | 6.78 | 6.34 | 6.70 | 6.70 | 3.40% | 52,835 |
| Dec 29, 2025 | 6.68 | 7.08 | 6.48 | 6.48 | 6.48 | -2.70% | 67,380 |
| Dec 23, 2025 | 6.40 | 6.66 | 6.40 | 6.66 | 6.66 | 0.91% | 65,403 |
| Dec 22, 2025 | 6.64 | 6.70 | 6.54 | 6.60 | 6.60 | -1.49% | 101,547 |
| Dec 19, 2025 | 6.88 | 7.14 | 6.68 | 6.70 | 6.70 | -3.74% | 127,318 |
| Dec 18, 2025 | 6.80 | 7.02 | 6.72 | 6.96 | 6.96 | 2.05% | 53,540 |
| Dec 17, 2025 | 6.98 | 7.06 | 6.70 | 6.82 | 6.82 | -2.29% | 27,026 |