Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden
· Delayed Price · Currency is SEK 6.82
-0.06 (-0.87%)
At close: Dec 5, 2025
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 6.98 | 6.82 | 6.82 | 6.82 | -0.87% | 32,705 |
| Dec 4, 2025 | 6.86 | 6.96 | 6.80 | 6.88 | 6.88 | 0.29% | 14,437 |
| Dec 3, 2025 | 6.80 | 6.94 | 6.76 | 6.86 | 6.86 | 0.59% | 24,651 |
| Dec 2, 2025 | 6.90 | 6.94 | 6.70 | 6.82 | 6.82 | -1.16% | 37,719 |
| Dec 1, 2025 | 6.90 | 6.94 | 6.70 | 6.90 | 6.90 | -1.43% | 32,227 |
| Nov 28, 2025 | 6.96 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | 43,783 |
| Nov 27, 2025 | 6.90 | 7.02 | 6.70 | 6.86 | 6.86 | -0.58% | 39,126 |
| Nov 26, 2025 | 7.04 | 7.04 | 6.80 | 6.90 | 6.90 | -1.71% | 27,611 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.78 | 7.02 | 7.02 | -0.85% | 30,705 |
| Nov 24, 2025 | 7.50 | 7.50 | 6.90 | 7.08 | 7.08 | -3.01% | 87,598 |
| Nov 21, 2025 | 7.20 | 7.30 | 6.98 | 7.30 | 7.30 | 1.11% | 49,711 |
| Nov 20, 2025 | 7.26 | 7.26 | 7.10 | 7.22 | 7.22 | 1.69% | 56,801 |
| Nov 19, 2025 | 7.22 | 7.22 | 6.74 | 7.10 | 7.10 | -2.47% | 138,156 |
| Nov 18, 2025 | 7.48 | 7.48 | 6.90 | 7.28 | 7.28 | 1.39% | 19,233 |
| Nov 17, 2025 | 7.16 | 7.30 | 7.04 | 7.18 | 7.18 | 0.28% | 19,957 |
| Nov 14, 2025 | 7.38 | 7.40 | 7.10 | 7.16 | 7.16 | -1.92% | 51,953 |
| Nov 13, 2025 | 7.10 | 7.68 | 7.02 | 7.30 | 7.30 | 1.39% | 45,219 |
| Nov 12, 2025 | 6.86 | 7.28 | 6.70 | 7.20 | 7.20 | 5.88% | 124,787 |
| Nov 11, 2025 | 6.86 | 6.86 | 6.74 | 6.80 | 6.80 | - | 60,012 |
| Nov 10, 2025 | 6.92 | 7.02 | 6.76 | 6.80 | 6.80 | -0.58% | 36,240 |
| Nov 7, 2025 | 7.22 | 7.22 | 6.76 | 6.84 | 6.84 | -4.74% | 80,487 |
| Nov 6, 2025 | 7.28 | 7.78 | 7.02 | 7.18 | 7.18 | -0.28% | 161,082 |
| Nov 5, 2025 | 7.12 | 7.38 | 6.32 | 7.20 | 7.20 | -10.89% | 668,888 |
| Nov 4, 2025 | 8.16 | 8.16 | 7.68 | 8.08 | 8.08 | -0.98% | 134,672 |
| Nov 3, 2025 | 7.82 | 8.20 | 7.80 | 8.16 | 8.16 | 5.43% | 518,291 |
| 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 |