Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 6.90
+0.28 (4.23%)
Oct 10, 2025, 5:05 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.82 | 7.04 | 6.72 | 6.90 | 6.90 | 4.23% | 136,367 |
| Oct 9, 2025 | 6.66 | 6.78 | 6.50 | 6.62 | 6.62 | -0.60% | 48,088 |
| Oct 8, 2025 | 6.84 | 6.88 | 6.64 | 6.66 | 6.66 | -1.48% | 58,743 |
| Oct 7, 2025 | 6.72 | 6.84 | 6.66 | 6.76 | 6.76 | 0.30% | 50,284 |
| Oct 6, 2025 | 6.94 | 6.94 | 6.72 | 6.74 | 6.74 | -1.46% | 99,240 |
| Oct 3, 2025 | 7.08 | 7.08 | 6.82 | 6.84 | 6.84 | -2.29% | 69,064 |
| Oct 2, 2025 | 7.14 | 7.14 | 6.90 | 7.00 | 7.00 | -2.23% | 44,879 |
| Oct 1, 2025 | 6.98 | 7.16 | 6.88 | 7.16 | 7.16 | 1.99% | 48,501 |
| Sep 30, 2025 | 7.34 | 7.36 | 6.88 | 7.02 | 7.02 | -4.62% | 74,270 |
| Sep 29, 2025 | 6.98 | 7.48 | 6.80 | 7.36 | 7.36 | 6.05% | 169,708 |
| Sep 26, 2025 | 7.02 | 7.04 | 6.84 | 6.94 | 6.94 | 2.06% | 39,403 |
| Sep 25, 2025 | 6.74 | 6.98 | 6.66 | 6.80 | 6.80 | 0.59% | 125,568 |
| Sep 24, 2025 | 6.84 | 6.92 | 6.74 | 6.76 | 6.76 | -1.74% | 74,607 |
| Sep 23, 2025 | 7.02 | 7.06 | 6.82 | 6.88 | 6.88 | -2.27% | 69,645 |
| Sep 22, 2025 | 7.12 | 7.20 | 6.74 | 7.04 | 7.04 | -1.12% | 177,139 |
| Sep 19, 2025 | 7.16 | 7.20 | 6.82 | 7.12 | 7.12 | 0.28% | 84,690 |
| Sep 18, 2025 | 7.30 | 7.30 | 6.92 | 7.10 | 7.10 | -3.01% | 267,522 |
| Sep 17, 2025 | 7.86 | 7.86 | 7.10 | 7.32 | 7.32 | -6.87% | 407,565 |
| Sep 16, 2025 | 7.96 | 7.96 | 7.70 | 7.86 | 7.86 | -0.51% | 129,354 |
| Sep 15, 2025 | 7.72 | 7.98 | 7.62 | 7.90 | 7.90 | 2.60% | 430,157 |
| Sep 12, 2025 | 7.44 | 7.94 | 7.44 | 7.70 | 7.70 | 2.67% | 254,862 |
| Sep 11, 2025 | 7.16 | 7.50 | 7.02 | 7.50 | 7.50 | 6.84% | 193,143 |
| Sep 10, 2025 | 7.08 | 7.24 | 7.02 | 7.02 | 7.02 | -0.85% | 45,922 |
| 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 |