Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 7.74
+0.44 (6.03%)
Oct 31, 2025, 12:59 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.32 | 7.84 | 7.24 | 7.74 | 7.74 | 6.03% | 211,134 |
| Oct 30, 2025 | 7.40 | 7.42 | 7.06 | 7.30 | 7.30 | -2.41% | 82,805 |
| Oct 29, 2025 | 6.88 | 7.72 | 6.72 | 7.48 | 7.48 | 17.98% | 461,965 |
| Oct 28, 2025 | 6.28 | 6.44 | 6.26 | 6.34 | 6.34 | 1.28% | 113,145 |
| Oct 27, 2025 | 6.08 | 6.36 | 6.08 | 6.26 | 6.26 | 2.62% | 57,266 |
| Oct 24, 2025 | 6.18 | 6.32 | 6.02 | 6.10 | 6.10 | -2.24% | 117,095 |
| Oct 23, 2025 | 6.44 | 6.44 | 6.00 | 6.24 | 6.24 | -0.95% | 207,642 |
| Oct 22, 2025 | 6.40 | 6.46 | 6.30 | 6.30 | 6.30 | -1.56% | 110,897 |
| Oct 21, 2025 | 6.54 | 6.56 | 6.32 | 6.40 | 6.40 | -1.23% | 56,705 |
| Oct 20, 2025 | 6.40 | 6.72 | 6.40 | 6.48 | 6.48 | -0.61% | 64,639 |
| Oct 17, 2025 | 6.42 | 6.58 | 6.40 | 6.52 | 6.52 | 2.52% | 104,403 |
| Oct 16, 2025 | 6.42 | 6.62 | 6.32 | 6.36 | 6.36 | -0.93% | 85,713 |
| Oct 15, 2025 | 6.70 | 6.72 | 6.40 | 6.42 | 6.42 | -4.46% | 196,229 |
| Oct 14, 2025 | 6.84 | 6.86 | 6.64 | 6.72 | 6.72 | -2.89% | 83,559 |
| Oct 13, 2025 | 6.92 | 7.00 | 6.70 | 6.92 | 6.92 | 0.29% | 99,581 |
| 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 |