Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 10.60
+0.30 (2.91%)
May 22, 2026, 5:29 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.46 | 10.98 | 10.28 | 10.60 | 10.60 | 2.91% | 264,508 |
| May 21, 2026 | 9.33 | 10.30 | 9.33 | 10.30 | 10.30 | 11.35% | 496,500 |
| May 20, 2026 | 9.23 | 9.30 | 8.91 | 9.25 | 9.25 | 1.87% | 178,268 |
| May 19, 2026 | 8.93 | 9.50 | 8.67 | 9.08 | 9.08 | 3.18% | 247,670 |
| May 18, 2026 | 8.88 | 9.20 | 8.40 | 8.80 | 8.80 | 1.50% | 225,615 |
| May 15, 2026 | 8.80 | 9.23 | 8.58 | 8.67 | 8.67 | -1.48% | 198,455 |
| May 13, 2026 | 8.99 | 9.00 | 8.26 | 8.80 | 8.80 | -2.65% | 150,210 |
| May 12, 2026 | 9.45 | 9.45 | 8.59 | 9.04 | 9.04 | -2.38% | 524,033 |
| May 11, 2026 | 9.72 | 9.80 | 9.00 | 9.26 | 9.26 | -2.53% | 236,051 |
| May 8, 2026 | 8.85 | 9.61 | 8.75 | 9.50 | 9.50 | 7.10% | 368,715 |
| May 7, 2026 | 8.85 | 8.94 | 8.51 | 8.87 | 8.87 | 0.57% | 129,156 |
| May 6, 2026 | 8.61 | 8.88 | 8.49 | 8.82 | 8.82 | 3.76% | 156,207 |
| May 5, 2026 | 8.39 | 8.96 | 8.33 | 8.50 | 8.50 | 1.67% | 155,584 |
| May 4, 2026 | 9.05 | 9.05 | 8.10 | 8.36 | 8.36 | 2.70% | 181,840 |
| Apr 30, 2026 | 8.21 | 8.45 | 8.10 | 8.14 | 8.14 | -1.45% | 100,684 |
| Apr 29, 2026 | 8.60 | 8.87 | 8.05 | 8.26 | 8.26 | -3.39% | 263,193 |
| Apr 28, 2026 | 9.07 | 9.07 | 8.50 | 8.55 | 8.55 | -5.11% | 253,487 |
| Apr 27, 2026 | 9.00 | 9.39 | 8.90 | 9.01 | 9.01 | 1.24% | 462,780 |
| Apr 24, 2026 | 8.71 | 9.22 | 8.16 | 8.90 | 8.90 | 2.30% | 344,773 |
| Apr 23, 2026 | 9.04 | 9.04 | 8.36 | 8.70 | 8.70 | -0.46% | 263,549 |
| Apr 22, 2026 | 8.12 | 9.25 | 8.05 | 8.74 | 8.74 | 8.03% | 345,165 |
| Apr 21, 2026 | 8.00 | 8.19 | 7.87 | 8.09 | 8.09 | 1.12% | 237,780 |
| Apr 20, 2026 | 7.60 | 8.00 | 7.40 | 8.00 | 8.00 | 2.56% | 299,052 |
| Apr 17, 2026 | 7.85 | 8.24 | 7.54 | 7.80 | 7.80 | -0.51% | 230,840 |
| Apr 16, 2026 | 6.91 | 7.93 | 6.90 | 7.84 | 7.84 | 14.45% | 461,784 |
| Apr 15, 2026 | 6.78 | 6.92 | 6.65 | 6.85 | 6.85 | 0.88% | 128,310 |
| Apr 14, 2026 | 6.53 | 6.82 | 6.50 | 6.79 | 6.79 | 3.98% | 121,743 |
| Apr 13, 2026 | 6.10 | 6.54 | 6.09 | 6.53 | 6.53 | 6.01% | 125,886 |
| Apr 10, 2026 | 6.20 | 6.24 | 6.10 | 6.16 | 6.16 | 2.50% | 96,476 |
| Apr 9, 2026 | 6.00 | 6.01 | 5.90 | 6.01 | 6.01 | 0.17% | 60,054 |
| Apr 8, 2026 | 5.69 | 6.14 | 5.60 | 6.00 | 6.00 | 7.14% | 220,302 |
| Apr 7, 2026 | 5.60 | 5.88 | 5.47 | 5.60 | 5.60 | 0.72% | 138,135 |
| Apr 2, 2026 | 5.60 | 5.62 | 5.40 | 5.56 | 5.56 | -1.77% | 47,670 |
| Apr 1, 2026 | 5.60 | 5.90 | 5.42 | 5.66 | 5.66 | 3.28% | 130,379 |
| Mar 31, 2026 | 5.24 | 5.56 | 5.24 | 5.48 | 5.48 | 2.62% | 56,775 |
| Mar 30, 2026 | 5.38 | 5.38 | 5.20 | 5.34 | 5.34 | -1.11% | 21,456 |
| Mar 27, 2026 | 5.30 | 5.40 | 5.16 | 5.40 | 5.40 | 1.50% | 48,804 |
| Mar 26, 2026 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | -1.12% | 51,449 |
| Mar 25, 2026 | 5.46 | 5.58 | 5.34 | 5.38 | 5.38 | -0.37% | 114,527 |
| Mar 24, 2026 | 5.42 | 5.42 | 5.30 | 5.40 | 5.40 | -0.74% | 46,548 |
| Mar 23, 2026 | 5.52 | 5.66 | 5.08 | 5.44 | 5.44 | -4.23% | 160,072 |
| Mar 20, 2026 | 5.68 | 5.68 | 5.50 | 5.68 | 5.68 | -0.35% | 19,167 |
| Mar 19, 2026 | 5.74 | 5.84 | 5.42 | 5.70 | 5.70 | -2.40% | 165,457 |
| Mar 18, 2026 | 5.68 | 6.10 | 5.68 | 5.84 | 5.84 | 2.46% | 105,512 |
| Mar 17, 2026 | 5.94 | 5.96 | 5.60 | 5.70 | 5.70 | -3.39% | 111,770 |
| Mar 16, 2026 | 5.68 | 6.08 | 5.68 | 5.90 | 5.90 | 3.87% | 265,029 |
| Mar 13, 2026 | 5.54 | 5.80 | 5.48 | 5.68 | 5.68 | 2.90% | 169,677 |
| Mar 12, 2026 | 5.02 | 5.78 | 5.02 | 5.52 | 5.52 | 20.00% | 688,286 |
| Mar 11, 2026 | 4.61 | 4.65 | 4.57 | 4.60 | 4.60 | -0.86% | 32,916 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.57 | 4.64 | 4.64 | -2.52% | 90,789 |