Unibap Space Solutions AB UNIBAP
OMXSTO · Sweden · Technology Services
SEK 9.00+0.40 (+4.65%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 8.60 | -2.93% | SEK 8.95 | SEK 8.95 | SEK 8.50 | 127.32K |
| 2026-09-29 | SEK 8.86 | -0.89% | SEK 9.10 | SEK 9.10 | SEK 8.70 | 90.54K |
| 2026-09-28 | SEK 8.94 | -0.45% | SEK 8.99 | SEK 9.17 | SEK 8.74 | 132.44K |
| 2026-09-25 | SEK 8.98 | +2.05% | SEK 8.79 | SEK 8.98 | SEK 8.68 | 35.45K |
| 2026-09-24 | SEK 8.80 | -0.34% | SEK 8.85 | SEK 9.00 | SEK 8.50 | 120.78K |
| 2026-09-23 | SEK 8.83 | -1.89% | SEK 8.99 | SEK 9.25 | SEK 8.80 | 70.88K |
| 2026-09-22 | SEK 9.00 | -2.70% | SEK 9.20 | SEK 9.24 | SEK 8.75 | 137.20K |
| 2026-09-21 | SEK 9.25 | -0.54% | SEK 9.27 | SEK 9.35 | SEK 9.03 | 106.64K |
| 2026-09-18 | SEK 9.30 | -0.64% | SEK 9.37 | SEK 9.47 | SEK 9.03 | 78.41K |
| 2026-09-17 | SEK 9.36 | -1.06% | SEK 9.47 | SEK 9.61 | SEK 9.20 | 47.55K |
| 2026-09-16 | SEK 9.46 | -0.42% | SEK 9.51 | SEK 9.74 | SEK 9.27 | 89.89K |
| 2026-09-15 | SEK 9.50 | -1.04% | SEK 9.75 | SEK 9.75 | SEK 9.30 | 89.30K |
| 2026-09-14 | SEK 9.60 | -0.10% | SEK 9.63 | SEK 9.81 | SEK 9.41 | 132.75K |
| 2026-09-11 | SEK 9.61 | +3.33% | SEK 9.30 | SEK 9.68 | SEK 9.11 | 145.24K |
| 2026-09-10 | SEK 9.30 | +3.22% | SEK 9.09 | SEK 9.40 | SEK 8.85 | 127.10K |
| 2026-09-09 | SEK 9.01 | +0.22% | SEK 8.99 | SEK 9.12 | SEK 8.60 | 284.79K |
| 2026-09-08 | SEK 8.99 | +1.24% | SEK 8.99 | SEK 9.18 | SEK 8.83 | 47.08K |
| 2026-09-07 | SEK 8.88 | +1.14% | SEK 8.78 | SEK 9.20 | SEK 8.71 | 57.77K |
| 2026-09-04 | SEK 8.78 | -1.90% | SEK 8.90 | SEK 8.99 | SEK 8.63 | 92.10K |
| 2026-09-03 | SEK 8.95 | -3.56% | SEK 9.21 | SEK 9.32 | SEK 8.69 | 208.51K |
| 2026-09-02 | SEK 9.28 | +3.69% | SEK 8.96 | SEK 9.28 | SEK 8.75 | 78.66K |
| 2026-09-01 | SEK 8.95 | -2.82% | SEK 9.21 | SEK 9.30 | SEK 8.85 | 116.95K |
| 2026-08-31 | SEK 9.21 | +0.77% | SEK 9.18 | SEK 9.40 | SEK 9.07 | 125.92K |
| 2026-08-28 | SEK 9.14 | +2.01% | SEK 9.02 | SEK 9.29 | SEK 8.80 | 231.35K |
| 2026-08-27 | SEK 8.96 | -1.75% | SEK 9.19 | SEK 9.80 | SEK 8.64 | 336.43K |
| 2026-08-26 | SEK 9.12 | -11.80% | SEK 10.50 | SEK 10.80 | SEK 9.00 | 1.79M |
| 2026-08-25 | SEK 10.34 | +5.51% | SEK 9.95 | SEK 12.30 | SEK 9.95 | 2.45M |
| 2026-08-24 | SEK 9.80 | +34.62% | SEK 8.29 | SEK 10.00 | SEK 7.90 | 1.22M |
| 2026-08-21 | SEK 7.28 | -1.49% | SEK 7.39 | SEK 7.44 | SEK 7.12 | 266.73K |
| 2026-08-20 | SEK 7.39 | -1.73% | SEK 7.50 | SEK 7.50 | SEK 7.30 | 155.03K |
| 2026-08-19 | SEK 7.52 | -9.40% | SEK 8.39 | SEK 8.39 | SEK 7.23 | 464.06K |
| 2026-08-18 | SEK 8.30 | +2.47% | SEK 8.10 | SEK 8.30 | SEK 7.89 | 44.91K |
| 2026-08-17 | SEK 8.10 | +1.00% | SEK 8.07 | SEK 8.27 | SEK 7.95 | 31.12K |
| 2026-08-14 | SEK 8.02 | -1.60% | SEK 8.15 | SEK 8.27 | SEK 7.90 | 72.23K |
| 2026-08-13 | SEK 8.15 | -0.49% | SEK 8.02 | SEK 8.29 | SEK 7.86 | 111.52K |
| 2026-08-12 | SEK 8.19 | -0.36% | SEK 8.25 | SEK 8.37 | SEK 8.05 | 85.79K |
| 2026-08-11 | SEK 8.22 | -0.60% | SEK 8.39 | SEK 8.39 | SEK 8.16 | 34.93K |
| 2026-08-10 | SEK 8.27 | -2.71% | SEK 8.45 | SEK 8.49 | SEK 8.07 | 155.88K |
| 2026-08-07 | SEK 8.50 | +1.07% | SEK 8.41 | SEK 8.62 | SEK 8.40 | 30.68K |
| 2026-08-06 | SEK 8.41 | -1.06% | SEK 8.49 | SEK 8.60 | SEK 8.37 | 70.11K |
| 2026-08-05 | SEK 8.50 | +1.55% | SEK 8.37 | SEK 8.97 | SEK 8.37 | 94.19K |
| 2026-08-04 | SEK 8.37 | +1.33% | SEK 8.27 | SEK 8.49 | SEK 8.22 | 30.25K |
| 2026-08-03 | SEK 8.26 | +1.60% | SEK 8.18 | SEK 8.45 | SEK 8.17 | 55.16K |
| 2026-07-31 | SEK 8.13 | -1.33% | SEK 8.37 | SEK 8.48 | SEK 8.13 | 24.72K |
| 2026-07-30 | SEK 8.24 | +0.12% | SEK 8.39 | SEK 8.54 | SEK 8.05 | 32.95K |
| 2026-07-29 | SEK 8.23 | +0.73% | SEK 8.22 | SEK 8.81 | SEK 8.15 | 83.22K |
| 2026-07-28 | SEK 8.17 | -1.33% | SEK 8.34 | SEK 8.49 | SEK 8.15 | 53.81K |
| 2026-07-27 | SEK 8.28 | -1.43% | SEK 8.41 | SEK 8.65 | SEK 8.21 | 55.28K |
| 2026-07-24 | SEK 8.40 | +0.36% | SEK 8.39 | SEK 8.67 | SEK 8.31 | 44.97K |
| 2026-07-23 | SEK 8.37 | 0.00% | SEK 8.46 | SEK 8.50 | SEK 8.27 | 41.83K |
| 2026-07-22 | SEK 8.37 | -0.24% | SEK 8.39 | SEK 8.53 | SEK 8.23 | 49.24K |
| 2026-07-21 | SEK 8.39 | +2.32% | SEK 8.14 | SEK 8.53 | SEK 8.00 | 40.92K |
| 2026-07-20 | SEK 8.20 | 0.00% | SEK 8.10 | SEK 8.46 | SEK 8.00 | 102.25K |
| 2026-07-17 | SEK 8.20 | -3.19% | SEK 8.37 | SEK 8.37 | SEK 8.04 | 74.33K |
| 2026-07-16 | SEK 8.47 | -1.17% | SEK 8.58 | SEK 8.73 | SEK 8.27 | 51.01K |
| 2026-07-15 | SEK 8.57 | -1.49% | SEK 8.80 | SEK 8.90 | SEK 8.30 | 70.11K |
| 2026-07-14 | SEK 8.70 | -1.81% | SEK 8.81 | SEK 8.90 | SEK 8.65 | 11.49K |
| 2026-07-13 | SEK 8.86 | +1.49% | SEK 8.71 | SEK 8.88 | SEK 8.50 | 14.33K |
| 2026-07-10 | SEK 8.73 | 0.00% | SEK 8.76 | SEK 9.00 | SEK 8.67 | 38.86K |
| 2026-07-09 | SEK 8.73 | +1.16% | SEK 8.62 | SEK 8.87 | SEK 8.27 | 39.35K |
| 2026-07-08 | SEK 8.63 | -2.60% | SEK 8.79 | SEK 8.79 | SEK 8.51 | 36.44K |
| 2026-07-07 | SEK 8.86 | -0.56% | SEK 8.90 | SEK 9.06 | SEK 8.60 | 131.40K |
| 2026-07-06 | SEK 8.91 | -1.87% | SEK 9.07 | SEK 9.07 | SEK 8.82 | 64.23K |
| 2026-07-03 | SEK 9.08 | -2.16% | SEK 9.27 | SEK 9.43 | SEK 8.99 | 77.74K |
| 2026-07-02 | SEK 9.28 | +3.11% | SEK 9.00 | SEK 9.42 | SEK 9.00 | 45.99K |
| 2026-07-01 | SEK 9.00 | -3.23% | SEK 9.27 | SEK 9.43 | SEK 9.00 | 117.32K |
| 2026-06-30 | SEK 9.30 | +0.98% | SEK 9.37 | SEK 9.38 | SEK 9.10 | 59.06K |
| 2026-06-29 | SEK 9.21 | -1.07% | SEK 9.25 | SEK 9.50 | SEK 8.84 | 122.76K |
| 2026-06-26 | SEK 9.31 | +1.86% | SEK 9.07 | SEK 9.39 | SEK 9.07 | 93.55K |
| 2026-06-25 | SEK 9.14 | +1.56% | SEK 9.01 | SEK 9.90 | SEK 9.01 | 198.98K |
| 2026-06-24 | SEK 9.00 | -1.53% | SEK 9.04 | SEK 9.49 | SEK 8.70 | 110.65K |
| 2026-06-23 | SEK 9.14 | -2.45% | SEK 9.29 | SEK 9.30 | SEK 8.88 | 189.74K |
| 2026-06-22 | SEK 9.37 | -3.20% | SEK 9.67 | SEK 9.89 | SEK 9.21 | 127.86K |
| 2026-06-18 | SEK 9.68 | -4.16% | SEK 10.30 | SEK 10.34 | SEK 9.22 | 214.37K |
| 2026-06-17 | SEK 10.10 | -0.98% | SEK 10.12 | SEK 10.40 | SEK 10.00 | 102.64K |
| 2026-06-16 | SEK 10.20 | -0.39% | SEK 10.16 | SEK 10.56 | SEK 9.97 | 215.94K |
| 2026-06-15 | SEK 10.24 | -6.57% | SEK 11.06 | SEK 11.92 | SEK 10.10 | 223.37K |
| 2026-06-12 | SEK 10.96 | -1.79% | SEK 11.68 | SEK 11.68 | SEK 10.76 | 228.34K |
| 2026-06-11 | SEK 11.16 | +0.72% | SEK 11.08 | SEK 11.50 | SEK 10.82 | 227.53K |
| 2026-06-10 | SEK 11.08 | -3.32% | SEK 11.46 | SEK 11.68 | SEK 10.70 | 298.81K |
| 2026-06-09 | SEK 11.46 | -9.62% | SEK 12.72 | SEK 12.76 | SEK 11.20 | 378.30K |
| 2026-06-08 | SEK 12.68 | -0.16% | SEK 12.40 | SEK 13.00 | SEK 11.28 | 413.94K |
| 2026-06-05 | SEK 12.70 | +6.19% | SEK 11.98 | SEK 13.60 | SEK 11.92 | 570.67K |
| 2026-06-04 | SEK 11.96 | +11.99% | SEK 10.50 | SEK 12.26 | SEK 10.40 | 502.00K |
| 2026-06-03 | SEK 10.68 | -5.65% | SEK 11.24 | SEK 11.30 | SEK 10.34 | 279.18K |
| 2026-06-02 | SEK 11.32 | -3.25% | SEK 11.76 | SEK 11.76 | SEK 10.86 | 201.97K |
| 2026-06-01 | SEK 11.70 | -1.85% | SEK 11.92 | SEK 11.98 | SEK 11.16 | 172.39K |
| 2026-05-29 | SEK 11.92 | +4.20% | SEK 11.76 | SEK 12.00 | SEK 11.30 | 227.54K |
| 2026-05-28 | SEK 11.44 | -0.69% | SEK 11.48 | SEK 11.54 | SEK 10.98 | 276.62K |
| 2026-05-27 | SEK 11.52 | -6.04% | SEK 12.28 | SEK 12.28 | SEK 10.98 | 505.54K |