Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 9.76
+0.62 (6.78%)
Oct 13, 2026, 11:20 AM CET
Unibap Space Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.15 | 9.84 | 9.15 | 9.76 | 9.76 | 6.78% | 99,368 |
| Oct 12, 2026 | 8.45 | 9.25 | 8.36 | 9.14 | 9.14 | 8.04% | 486,318 |
| Oct 9, 2026 | 8.57 | 8.68 | 8.41 | 8.46 | 8.46 | -1.17% | 83,371 |
| Oct 8, 2026 | 8.70 | 8.86 | 8.40 | 8.56 | 8.56 | -1.61% | 51,457 |
| Oct 7, 2026 | 8.88 | 8.88 | 8.50 | 8.70 | 8.70 | -3.33% | 93,910 |
| Oct 6, 2026 | 8.86 | 9.06 | 8.72 | 9.00 | 9.00 | 1.12% | 130,248 |
| Oct 5, 2026 | 8.99 | 9.26 | 8.67 | 8.90 | 8.90 | -2.09% | 327,549 |
| Oct 2, 2026 | 9.07 | 9.17 | 8.70 | 9.09 | 9.09 | 1.00% | 211,520 |
| Oct 1, 2026 | 8.57 | 9.85 | 8.32 | 9.00 | 9.00 | 4.65% | 474,012 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.50 | 8.60 | 8.60 | -2.93% | 127,318 |
| Sep 29, 2026 | 9.10 | 9.10 | 8.70 | 8.86 | 8.86 | -0.89% | 90,540 |
| Sep 28, 2026 | 8.99 | 9.17 | 8.74 | 8.94 | 8.94 | -0.45% | 132,436 |
| Sep 25, 2026 | 8.79 | 8.98 | 8.68 | 8.98 | 8.98 | 2.05% | 35,447 |
| Sep 24, 2026 | 8.85 | 9.00 | 8.50 | 8.80 | 8.80 | -0.34% | 120,777 |
| Sep 23, 2026 | 8.99 | 9.25 | 8.80 | 8.83 | 8.83 | -1.89% | 71,396 |
| Sep 22, 2026 | 9.20 | 9.24 | 8.75 | 9.00 | 9.00 | -2.70% | 137,201 |
| Sep 21, 2026 | 9.27 | 9.35 | 9.03 | 9.25 | 9.25 | -0.54% | 106,637 |
| Sep 18, 2026 | 9.37 | 9.47 | 9.03 | 9.30 | 9.30 | -0.64% | 78,407 |
| Sep 17, 2026 | 9.47 | 9.61 | 9.20 | 9.36 | 9.36 | -1.06% | 47,546 |
| Sep 16, 2026 | 9.51 | 9.74 | 9.27 | 9.46 | 9.46 | -0.42% | 89,893 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.30 | 9.50 | 9.50 | -1.04% | 89,300 |
| Sep 14, 2026 | 9.63 | 9.81 | 9.41 | 9.60 | 9.60 | -0.10% | 132,896 |
| Sep 11, 2026 | 9.30 | 9.68 | 9.11 | 9.61 | 9.61 | 3.33% | 145,236 |
| Sep 10, 2026 | 9.09 | 9.40 | 8.85 | 9.30 | 9.30 | 3.22% | 127,102 |
| Sep 9, 2026 | 8.99 | 9.12 | 8.60 | 9.01 | 9.01 | 0.22% | 284,788 |
| Sep 8, 2026 | 8.99 | 9.18 | 8.83 | 8.99 | 8.99 | 1.24% | 46,210 |
| Sep 7, 2026 | 8.78 | 9.20 | 8.71 | 8.88 | 8.88 | 1.14% | 57,767 |
| Sep 4, 2026 | 8.90 | 8.99 | 8.63 | 8.78 | 8.78 | -1.90% | 92,099 |
| Sep 3, 2026 | 9.21 | 9.32 | 8.69 | 8.95 | 8.95 | -3.56% | 208,509 |
| Sep 2, 2026 | 8.96 | 9.28 | 8.75 | 9.28 | 9.28 | 3.69% | 78,658 |
| Sep 1, 2026 | 9.21 | 9.30 | 8.85 | 8.95 | 8.95 | -2.82% | 116,948 |
| Aug 31, 2026 | 9.18 | 9.40 | 9.07 | 9.21 | 9.21 | 0.77% | 125,922 |
| Aug 28, 2026 | 9.02 | 9.29 | 8.80 | 9.14 | 9.14 | 2.01% | 231,353 |
| Aug 27, 2026 | 9.19 | 9.80 | 8.64 | 8.96 | 8.96 | -1.75% | 336,434 |
| Aug 26, 2026 | 10.50 | 10.80 | 9.00 | 9.12 | 9.12 | -11.80% | 1,292,735 |
| Aug 25, 2026 | 9.95 | 12.30 | 9.95 | 10.34 | 10.34 | 5.51% | 2,426,894 |
| Aug 24, 2026 | 8.29 | 10.00 | 7.90 | 9.80 | 9.80 | 34.62% | 1,215,049 |
| Aug 21, 2026 | 7.39 | 7.44 | 7.12 | 7.28 | 7.28 | -1.49% | 266,725 |
| Aug 20, 2026 | 7.50 | 7.50 | 7.30 | 7.39 | 7.39 | -1.73% | 155,025 |
| Aug 19, 2026 | 8.39 | 8.39 | 7.23 | 7.52 | 7.52 | -9.40% | 464,057 |
| Aug 18, 2026 | 8.10 | 8.30 | 7.89 | 8.30 | 8.30 | 2.47% | 44,586 |
| Aug 17, 2026 | 8.07 | 8.27 | 7.95 | 8.10 | 8.10 | 1.00% | 31,119 |
| Aug 14, 2026 | 8.15 | 8.27 | 7.90 | 8.02 | 8.02 | -1.60% | 72,231 |
| Aug 13, 2026 | 8.02 | 8.29 | 7.86 | 8.15 | 8.15 | -0.49% | 111,522 |
| Aug 12, 2026 | 8.25 | 8.37 | 8.05 | 8.19 | 8.19 | -0.36% | 85,791 |
| Aug 11, 2026 | 8.39 | 8.39 | 8.16 | 8.22 | 8.22 | -0.60% | 34,932 |
| Aug 10, 2026 | 8.45 | 8.49 | 8.07 | 8.27 | 8.27 | -2.71% | 152,538 |
| Aug 7, 2026 | 8.41 | 8.62 | 8.40 | 8.50 | 8.50 | 1.07% | 30,682 |
| Aug 6, 2026 | 8.49 | 8.60 | 8.37 | 8.41 | 8.41 | -1.06% | 70,107 |
| Aug 5, 2026 | 8.37 | 8.97 | 8.37 | 8.50 | 8.50 | 1.55% | 94,186 |