Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 6.06
+0.58 (10.58%)
Feb 10, 2026, 5:29 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.64 | 5.84 | 4.86 | 5.76 | - | 5.11% | 528,266 |
| 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 |
| Dec 16, 2025 | 7.08 | 7.16 | 6.88 | 6.98 | 6.98 | -1.69% | 70,349 |
| Dec 15, 2025 | 7.12 | 7.12 | 6.96 | 7.10 | 7.10 | -0.28% | 19,733 |
| Dec 12, 2025 | 6.96 | 7.38 | 6.92 | 7.12 | 7.12 | 2.89% | 117,836 |
| Dec 11, 2025 | 6.82 | 6.96 | 6.76 | 6.92 | 6.92 | 1.76% | 42,930 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | -1.16% | 36,931 |
| Dec 9, 2025 | 6.88 | 6.90 | 6.76 | 6.88 | 6.88 | - | 23,973 |
| Dec 8, 2025 | 6.78 | 6.94 | 6.78 | 6.88 | 6.88 | 0.88% | 9,888 |
| Dec 5, 2025 | 6.84 | 6.98 | 6.82 | 6.82 | 6.82 | -0.87% | 32,705 |
| Dec 4, 2025 | 6.86 | 6.96 | 6.80 | 6.88 | 6.88 | 0.29% | 14,437 |
| Dec 3, 2025 | 6.80 | 6.94 | 6.76 | 6.86 | 6.86 | 0.59% | 24,651 |
| Dec 2, 2025 | 6.90 | 6.94 | 6.70 | 6.82 | 6.82 | -1.16% | 37,719 |
| Dec 1, 2025 | 6.90 | 6.94 | 6.70 | 6.90 | 6.90 | -1.43% | 32,227 |
| Nov 28, 2025 | 6.96 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | 43,783 |
| Nov 27, 2025 | 6.90 | 7.02 | 6.70 | 6.86 | 6.86 | -0.58% | 39,126 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.80 | 6.90 | 6.90 | -1.71% | 27,611 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.78 | 7.02 | 7.02 | -0.85% | 30,705 |