Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 7.18
+0.10 (1.41%)
Sep 10, 2025, 2:47 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.18 | 7.28 | 7.02 | 7.08 | 7.08 | -0.84% | 59,832 |
| Sep 8, 2025 | 7.24 | 7.32 | 7.00 | 7.14 | 7.14 | -1.11% | 123,902 |
| Sep 5, 2025 | 7.10 | 7.38 | 6.94 | 7.22 | 7.22 | 4.94% | 194,441 |
| Sep 4, 2025 | 7.12 | 7.12 | 6.80 | 6.88 | 6.88 | -1.71% | 96,735 |
| Sep 3, 2025 | 6.84 | 7.10 | 6.84 | 7.00 | 7.00 | 2.64% | 63,356 |
| Sep 2, 2025 | 7.08 | 7.08 | 6.70 | 6.82 | 6.82 | -3.67% | 119,144 |
| Sep 1, 2025 | 7.26 | 7.30 | 7.00 | 7.08 | 7.08 | -2.48% | 162,263 |
| Aug 29, 2025 | 7.20 | 7.30 | 7.00 | 7.26 | 7.26 | 5.22% | 228,609 |
| Aug 28, 2025 | 7.30 | 7.30 | 6.70 | 6.90 | 6.90 | 1.17% | 134,097 |
| Aug 27, 2025 | 6.80 | 7.16 | 6.62 | 6.82 | 6.82 | 1.49% | 243,567 |
| Aug 26, 2025 | 6.58 | 6.78 | 6.46 | 6.72 | 6.72 | 2.75% | 242,520 |
| Aug 25, 2025 | 6.56 | 6.58 | 6.34 | 6.54 | 6.54 | 0.31% | 109,332 |
| Aug 22, 2025 | 6.62 | 6.70 | 6.32 | 6.52 | 6.52 | 0.93% | 188,517 |
| Aug 21, 2025 | 6.22 | 6.60 | 6.22 | 6.46 | 6.46 | 4.87% | 249,180 |
| Aug 20, 2025 | 5.30 | 6.24 | 5.04 | 6.16 | 6.16 | 4.41% | 858,905 |
| Aug 19, 2025 | 6.08 | 6.08 | 5.72 | 5.90 | 5.90 | -1.99% | 191,658 |
| Aug 18, 2025 | 6.22 | 6.30 | 5.92 | 6.02 | 6.02 | -2.90% | 110,262 |
| Aug 15, 2025 | 6.34 | 6.50 | 6.12 | 6.20 | 6.20 | -2.21% | 72,568 |
| Aug 14, 2025 | 6.18 | 6.40 | 6.16 | 6.34 | 6.34 | 2.59% | 120,125 |
| Aug 13, 2025 | 6.32 | 6.70 | 6.10 | 6.18 | 6.18 | -1.28% | 101,626 |
| Aug 12, 2025 | 6.28 | 6.62 | 6.24 | 6.26 | 6.26 | -0.63% | 148,411 |
| Aug 11, 2025 | 6.44 | 6.68 | 6.26 | 6.30 | 6.30 | 5.35% | 146,821 |
| Aug 8, 2025 | 5.98 | 6.14 | 5.66 | 5.98 | 5.98 | -0.99% | 266,972 |
| Aug 7, 2025 | 6.22 | 6.22 | 5.80 | 6.04 | 6.04 | -3.82% | 181,903 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.06 | 6.28 | 6.28 | -3.38% | 183,557 |
| Aug 5, 2025 | 6.24 | 6.56 | 6.22 | 6.50 | 6.50 | - | 183,805 |
| Aug 4, 2025 | 6.66 | 6.78 | 6.40 | 6.50 | 6.50 | -2.40% | 154,734 |
| Aug 1, 2025 | 6.78 | 6.84 | 6.50 | 6.66 | 6.66 | -2.63% | 155,137 |
| 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 |