Unibap Space Solutions AB (publ) (STO:UNIBAP)
Sweden
· Delayed Price · Currency is SEK 8.55
-0.46 (-5.11%)
Apr 28, 2026, 5:29 PM CET
Unibap Space Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 249,357 |
| 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 |
| Mar 9, 2026 | 4.69 | 4.77 | 4.41 | 4.76 | 4.76 | 2.15% | 111,385 |
| Mar 6, 2026 | 4.80 | 4.87 | 4.51 | 4.66 | 4.66 | -1.89% | 92,149 |
| Mar 5, 2026 | 4.70 | 4.80 | 4.52 | 4.75 | 4.75 | 5.09% | 64,406 |
| Mar 4, 2026 | 4.59 | 4.69 | 4.46 | 4.52 | 4.52 | -1.09% | 137,219 |
| Mar 3, 2026 | 4.87 | 4.87 | 4.50 | 4.57 | 4.57 | -5.19% | 109,998 |
| Mar 2, 2026 | 4.89 | 4.89 | 4.70 | 4.82 | 4.82 | 1.47% | 102,776 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.45 | 4.75 | 4.75 | -1.25% | 413,103 |
| Feb 26, 2026 | 4.91 | 4.91 | 4.76 | 4.81 | 4.81 | -2.83% | 83,288 |
| Feb 25, 2026 | 4.95 | 5.04 | 4.87 | 4.95 | 4.95 | -1.39% | 149,747 |
| Feb 24, 2026 | 4.95 | 5.06 | 4.86 | 5.02 | 5.02 | 0.40% | 90,756 |
| Feb 23, 2026 | 5.22 | 5.22 | 4.89 | 5.00 | 5.00 | -4.58% | 272,677 |
| Feb 20, 2026 | 5.08 | 5.28 | 5.04 | 5.24 | 5.24 | 2.75% | 141,178 |
| Feb 19, 2026 | 5.20 | 5.24 | 5.08 | 5.10 | 5.10 | -3.04% | 68,776 |
| Feb 18, 2026 | 5.18 | 5.46 | 5.10 | 5.26 | 5.26 | -0.38% | 66,443 |
| Feb 17, 2026 | 5.38 | 5.38 | 5.06 | 5.28 | 5.28 | -1.49% | 91,558 |
| Feb 16, 2026 | 5.30 | 5.58 | 5.20 | 5.36 | 5.36 | -0.74% | 147,758 |
| Feb 13, 2026 | 5.76 | 5.76 | 5.22 | 5.40 | 5.40 | -5.26% | 216,588 |
| Feb 12, 2026 | 6.04 | 6.04 | 5.54 | 5.70 | 5.70 | -5.63% | 108,114 |
| Feb 11, 2026 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | -0.33% | 98,050 |
| Feb 10, 2026 | 5.64 | 6.06 | 4.86 | 6.06 | 6.06 | 10.58% | 610,702 |
| Feb 9, 2026 | 5.42 | 5.60 | 5.34 | 5.48 | 5.48 | 1.48% | 134,496 |
| Feb 6, 2026 | 5.34 | 5.42 | 5.16 | 5.40 | 5.40 | -0.74% | 124,394 |
| Feb 5, 2026 | 5.82 | 5.82 | 5.30 | 5.44 | 5.44 | -6.85% | 206,640 |
| Feb 4, 2026 | 5.92 | 5.98 | 5.70 | 5.84 | 5.84 | -0.34% | 90,220 |
| Feb 3, 2026 | 6.14 | 6.16 | 5.76 | 5.86 | 5.86 | -4.25% | 182,221 |
| Feb 2, 2026 | 6.00 | 6.14 | 5.74 | 6.12 | 6.12 | 0.66% | 192,724 |
| Jan 30, 2026 | 6.20 | 6.24 | 5.90 | 6.08 | 6.08 | -2.25% | 340,808 |
| Jan 29, 2026 | 6.28 | 6.52 | 6.14 | 6.22 | 6.22 | -1.27% | 284,893 |
| Jan 28, 2026 | 6.68 | 6.80 | 6.20 | 6.30 | 6.30 | -6.25% | 490,731 |
| Jan 27, 2026 | 6.86 | 6.90 | 6.60 | 6.72 | 6.72 | -1.18% | 188,068 |
| Jan 26, 2026 | 7.22 | 7.30 | 6.60 | 6.80 | 6.80 | -6.59% | 261,050 |
| Jan 23, 2026 | 7.52 | 7.90 | 7.22 | 7.28 | 7.28 | -3.45% | 249,750 |
| Jan 22, 2026 | 7.46 | 7.60 | 7.38 | 7.54 | 7.54 | 1.34% | 58,026 |
| Jan 21, 2026 | 7.54 | 7.56 | 7.16 | 7.44 | 7.44 | -2.11% | 123,333 |
| Jan 20, 2026 | 7.54 | 7.70 | 7.38 | 7.60 | 7.60 | 1.33% | 157,788 |
| Jan 19, 2026 | 7.54 | 7.56 | 7.22 | 7.50 | 7.50 | -2.09% | 139,827 |
| Jan 16, 2026 | 7.62 | 7.70 | 7.50 | 7.66 | 7.66 | 0.52% | 64,610 |
| Jan 15, 2026 | 7.70 | 7.78 | 7.36 | 7.62 | 7.62 | -0.78% | 338,289 |
| Jan 14, 2026 | 7.66 | 7.74 | 7.48 | 7.68 | 7.68 | 1.05% | 170,179 |
| Jan 13, 2026 | 7.76 | 7.88 | 7.30 | 7.60 | 7.60 | -2.06% | 237,011 |
| Jan 12, 2026 | 7.36 | 7.90 | 7.36 | 7.76 | 7.76 | 8.38% | 507,496 |
| Jan 9, 2026 | 6.96 | 7.16 | 6.92 | 7.16 | 7.16 | 3.17% | 136,066 |
| Jan 8, 2026 | 6.84 | 6.96 | 6.72 | 6.94 | 6.94 | 1.76% | 53,126 |
| Jan 7, 2026 | 6.74 | 6.82 | 6.60 | 6.82 | 6.82 | -0.58% | 85,837 |
| Jan 5, 2026 | 6.54 | 6.94 | 6.54 | 6.86 | 6.86 | 3.94% | 92,853 |
| Jan 2, 2026 | 6.66 | 6.68 | 6.54 | 6.60 | 6.60 | -1.49% | 109,843 |
| Dec 30, 2025 | 6.46 | 6.78 | 6.34 | 6.70 | 6.70 | 3.40% | 52,835 |
| Dec 29, 2025 | 6.68 | 7.08 | 6.48 | 6.48 | 6.48 | -2.70% | 67,380 |
| Dec 23, 2025 | 6.40 | 6.66 | 6.40 | 6.66 | 6.66 | 0.91% | 65,403 |
| Dec 22, 2025 | 6.64 | 6.70 | 6.54 | 6.60 | 6.60 | -1.49% | 101,547 |
| Dec 19, 2025 | 6.88 | 7.14 | 6.68 | 6.70 | 6.70 | -3.74% | 127,318 |
| Dec 18, 2025 | 6.80 | 7.02 | 6.72 | 6.96 | 6.96 | 2.05% | 53,540 |
| Dec 17, 2025 | 6.98 | 7.06 | 6.70 | 6.82 | 6.82 | -2.29% | 27,026 |
| Dec 16, 2025 | 7.08 | 7.16 | 6.88 | 6.98 | 6.98 | -1.69% | 70,349 |
| Dec 15, 2025 | 7.12 | 7.12 | 6.96 | 7.10 | 7.10 | -0.28% | 19,733 |
| Dec 12, 2025 | 6.96 | 7.38 | 6.92 | 7.12 | 7.12 | 2.89% | 117,836 |
| Dec 11, 2025 | 6.82 | 6.96 | 6.76 | 6.92 | 6.92 | 1.76% | 42,930 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | -1.16% | 36,931 |
| Dec 9, 2025 | 6.88 | 6.90 | 6.76 | 6.88 | 6.88 | - | 23,973 |
| Dec 8, 2025 | 6.78 | 6.94 | 6.78 | 6.88 | 6.88 | 0.88% | 9,888 |
| 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 |