Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden · Delayed Price · Currency is SEK 9.28
+0.33 (3.69%)
Sep 2, 2026, 5:29 PM CET
Unibap Space Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.96 | 9.21 | 8.75 | 9.14 | - | 2.12% | 75,984 |
| 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 |
| Aug 4, 2026 | 8.27 | 8.49 | 8.22 | 8.37 | 8.37 | 1.33% | 30,248 |
| Aug 3, 2026 | 8.18 | 8.45 | 8.17 | 8.26 | 8.26 | 1.60% | 55,160 |
| Jul 31, 2026 | 8.37 | 8.48 | 8.13 | 8.13 | 8.13 | -1.33% | 24,717 |
| Jul 30, 2026 | 8.39 | 8.54 | 8.05 | 8.24 | 8.24 | 0.12% | 32,951 |
| Jul 29, 2026 | 8.22 | 8.81 | 8.15 | 8.23 | 8.23 | 0.73% | 83,217 |
| Jul 28, 2026 | 8.34 | 8.49 | 8.15 | 8.17 | 8.17 | -1.33% | 53,656 |
| Jul 27, 2026 | 8.41 | 8.65 | 8.21 | 8.28 | 8.28 | -1.43% | 55,284 |
| Jul 24, 2026 | 8.39 | 8.67 | 8.31 | 8.40 | 8.40 | 0.36% | 44,965 |
| Jul 23, 2026 | 8.46 | 8.50 | 8.27 | 8.37 | 8.37 | - | 41,831 |
| Jul 22, 2026 | 8.39 | 8.53 | 8.23 | 8.37 | 8.37 | -0.24% | 49,244 |
| Jul 21, 2026 | 8.14 | 8.53 | 8.00 | 8.39 | 8.39 | 2.32% | 40,592 |
| Jul 20, 2026 | 8.10 | 8.46 | 8.00 | 8.20 | 8.20 | - | 102,248 |
| Jul 17, 2026 | 8.37 | 8.37 | 8.04 | 8.20 | 8.20 | -3.19% | 74,334 |
| Jul 16, 2026 | 8.58 | 8.73 | 8.27 | 8.47 | 8.47 | -1.17% | 51,010 |
| Jul 15, 2026 | 8.80 | 8.90 | 8.30 | 8.57 | 8.57 | -1.49% | 70,112 |
| Jul 14, 2026 | 8.81 | 8.90 | 8.65 | 8.70 | 8.70 | -1.81% | 11,486 |
| Jul 13, 2026 | 8.71 | 8.88 | 8.50 | 8.86 | 8.86 | 1.49% | 14,333 |
| Jul 10, 2026 | 8.76 | 9.00 | 8.67 | 8.73 | 8.73 | - | 45,847 |
| Jul 9, 2026 | 8.62 | 8.87 | 8.27 | 8.73 | 8.73 | 1.16% | 39,346 |
| Jul 8, 2026 | 8.79 | 8.79 | 8.51 | 8.63 | 8.63 | -2.60% | 36,462 |
| Jul 7, 2026 | 8.90 | 9.06 | 8.60 | 8.86 | 8.86 | -0.56% | 131,399 |
| Jul 6, 2026 | 9.07 | 9.07 | 8.82 | 8.91 | 8.91 | -1.87% | 64,233 |
| Jul 3, 2026 | 9.27 | 9.43 | 8.99 | 9.08 | 9.08 | -2.16% | 76,824 |
| Jul 2, 2026 | 9.00 | 9.42 | 9.00 | 9.28 | 9.28 | 3.11% | 45,986 |
| Jul 1, 2026 | 9.27 | 9.43 | 9.00 | 9.00 | 9.00 | -3.23% | 117,319 |
| Jun 30, 2026 | 9.37 | 9.38 | 9.10 | 9.30 | 9.30 | 0.98% | 59,064 |
| Jun 29, 2026 | 9.25 | 9.50 | 8.84 | 9.21 | 9.21 | -1.07% | 122,663 |
| Jun 26, 2026 | 9.07 | 9.39 | 9.07 | 9.31 | 9.31 | 1.86% | 93,547 |
| Jun 25, 2026 | 9.01 | 9.90 | 9.01 | 9.14 | 9.14 | 1.56% | 198,981 |