Skip to main content
Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.846.986.826.826.82-0.87%32,705
Dec 4, 20256.866.966.806.886.880.29%14,437
Dec 3, 20256.806.946.766.866.860.59%24,651
Dec 2, 20256.906.946.706.826.82-1.16%37,719
Dec 1, 20256.906.946.706.906.90-1.43%32,227
Nov 28, 20256.967.006.867.007.002.04%43,783
Nov 27, 20256.907.026.706.866.86-0.58%39,126
Nov 26, 20257.047.046.806.906.90-1.71%27,611
Nov 25, 20257.107.106.787.027.02-0.85%30,705
Nov 24, 20257.507.506.907.087.08-3.01%87,598
Nov 21, 20257.207.306.987.307.301.11%49,711
Nov 20, 20257.267.267.107.227.221.69%56,801
Nov 19, 20257.227.226.747.107.10-2.47%138,156
Nov 18, 20257.487.486.907.287.281.39%19,233
Nov 17, 20257.167.307.047.187.180.28%19,957
Nov 14, 20257.387.407.107.167.16-1.92%51,953
Nov 13, 20257.107.687.027.307.301.39%45,219
Nov 12, 20256.867.286.707.207.205.88%124,787
Nov 11, 20256.866.866.746.806.80-60,012
Nov 10, 20256.927.026.766.806.80-0.58%36,240
Nov 7, 20257.227.226.766.846.84-4.74%80,487
Nov 6, 20257.287.787.027.187.18-0.28%161,082
Nov 5, 20257.127.386.327.207.20-10.89%668,888
Nov 4, 20258.168.167.688.088.08-0.98%134,672
Nov 3, 20257.828.207.808.168.165.43%518,291
Oct 31, 20257.327.847.247.747.746.03%211,134
Oct 30, 20257.407.427.067.307.30-2.41%82,805
Oct 29, 20256.887.726.727.487.4817.98%461,965
Oct 28, 20256.286.446.266.346.341.28%113,145
Oct 27, 20256.086.366.086.266.262.62%57,266
Oct 24, 20256.186.326.026.106.10-2.24%117,095
Oct 23, 20256.446.446.006.246.24-0.95%207,642
Oct 22, 20256.406.466.306.306.30-1.56%110,897
Oct 21, 20256.546.566.326.406.40-1.23%56,705
Oct 20, 20256.406.726.406.486.48-0.61%64,639
Oct 17, 20256.426.586.406.526.522.52%104,403
Oct 16, 20256.426.626.326.366.36-0.93%85,713
Oct 15, 20256.706.726.406.426.42-4.46%196,229
Oct 14, 20256.846.866.646.726.72-2.89%83,559
Oct 13, 20256.927.006.706.926.920.29%99,581
Oct 10, 20256.827.046.726.906.904.23%136,367
Oct 9, 20256.666.786.506.626.62-0.60%48,088
Oct 8, 20256.846.886.646.666.66-1.48%58,743
Oct 7, 20256.726.846.666.766.760.30%50,284
Oct 6, 20256.946.946.726.746.74-1.46%99,240
Oct 3, 20257.087.086.826.846.84-2.29%69,064
Oct 2, 20257.147.146.907.007.00-2.23%44,879
Oct 1, 20256.987.166.887.167.161.99%48,501
Sep 30, 20257.347.366.887.027.02-4.62%74,270
Sep 29, 20256.987.486.807.367.366.05%169,708
Sep 26, 20257.027.046.846.946.942.06%39,403
Sep 25, 20256.746.986.666.806.800.59%125,568
Sep 24, 20256.846.926.746.766.76-1.74%74,607
Sep 23, 20257.027.066.826.886.88-2.27%69,645
Sep 22, 20257.127.206.747.047.04-1.12%177,139
Sep 19, 20257.167.206.827.127.120.28%84,690
Sep 18, 20257.307.306.927.107.10-3.01%267,522
Sep 17, 20257.867.867.107.327.32-6.87%407,565
Sep 16, 20257.967.967.707.867.86-0.51%129,354
Sep 15, 20257.727.987.627.907.902.60%430,157
Sep 12, 20257.447.947.447.707.702.67%254,862
Sep 11, 20257.167.507.027.507.506.84%193,143
Sep 10, 20257.087.247.027.027.02-0.85%45,922
Sep 9, 20257.187.287.027.087.08-0.84%59,832
Sep 8, 20257.247.327.007.147.14-1.11%123,902
Sep 5, 20257.107.386.947.227.224.94%194,441
Sep 4, 20257.127.126.806.886.88-1.71%96,735
Sep 3, 20256.847.106.847.007.002.64%63,356
Sep 2, 20257.087.086.706.826.82-3.67%119,144
Sep 1, 20257.267.307.007.087.08-2.48%162,263
Aug 29, 20257.207.307.007.267.265.22%228,609
Aug 28, 20257.307.306.706.906.901.17%134,097
Aug 27, 20256.807.166.626.826.821.49%243,567
Aug 26, 20256.586.786.466.726.722.75%242,520
Aug 25, 20256.566.586.346.546.540.31%109,332
Aug 22, 20256.626.706.326.526.520.93%188,517
Aug 21, 20256.226.606.226.466.464.87%249,180
Aug 20, 20255.306.245.046.166.164.41%858,905
Aug 19, 20256.086.085.725.905.90-1.99%191,658
Aug 18, 20256.226.305.926.026.02-2.90%110,262
Aug 15, 20256.346.506.126.206.20-2.21%72,568
Aug 14, 20256.186.406.166.346.342.59%120,125
Aug 13, 20256.326.706.106.186.18-1.28%101,626
Aug 12, 20256.286.626.246.266.26-0.63%148,411
Aug 11, 20256.446.686.266.306.305.35%146,821
Aug 8, 20255.986.145.665.985.98-0.99%266,972
Aug 7, 20256.226.225.806.046.04-3.82%181,903
Aug 6, 20257.007.006.066.286.28-3.38%183,557
Aug 5, 20256.246.566.226.506.50-183,805
Aug 4, 20256.666.786.406.506.50-2.40%154,734
Aug 1, 20256.786.846.506.666.66-2.63%155,137
Jul 31, 20256.927.066.766.846.84-1.16%102,237
Jul 30, 20257.027.266.846.926.92-1.70%98,575
Jul 29, 20257.127.307.027.047.04-100,326
Jul 28, 20257.087.366.967.047.04-0.56%174,660
Jul 25, 20257.027.106.947.087.08-0.28%56,439
Jul 24, 20257.067.146.947.107.100.85%69,120
Jul 23, 20257.027.186.947.047.04-0.28%68,798
Jul 22, 20256.807.246.747.067.062.92%127,923
Jul 21, 20257.107.106.846.866.86-2.28%123,615