GPW · UNI · stock
Unibep S.A. (UNI) stock price history
Every GPW trading session of Unibep S.A. from May 12, 2008 to Nov 13, 2026: 4,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNI adjusted close, 2008 to 2026
- PLN 16.36
- All time high, 2026
- PLN 16.55
- 52 week high, PLN 11.61 low
- 4,666
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
UNI key facts
- Unibep S.A. (UNI) closed at PLN 14.08 on Nov 13, 2026 on GPW.
- UNI's all time high close is PLN 16.36, set on Mar 6, 2026; its all time low close is PLN 2.02 on Mar 9, 2009.
- UNI's 52 week range is PLN 11.61 to PLN 16.55.
- UNI returned +14.7% over the year to Nov 13, 2026 and +35.9% over five years.
- Over ten years UNI returned +68%, +5.3% a year compounded.
- UNI's deepest drawdown was -72.7% from Aug 18, 2008 to Mar 9, 2009.
- DataCedar holds 4,666 daily sessions of UNI history from May 12, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNI price chart, 2008 to 2026
UNI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +4.8% |
| 6 months | +1.4% |
| Year to date | +2.5% |
| 1 year | +14.7% |
| 3 years | +54.7% |
| 5 years | +35.9% |
| 10 years | +67.8% |
| Since May 12, 2008 | +115.6% |
| Compound annual growth, 18.5 years | +4.2% |
UNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 16.36 on Mar 6, 2026
- All time low close
- PLN 2.02 on Mar 9, 2009
- 52 week high
- PLN 16.55 on Mar 5, 2026
- 52 week low
- PLN 11.61 on Jun 11, 2026
- Deepest drawdown
- -72.7% from Aug 18, 2008 to Mar 9, 2009, recovered Mar 2, 2015
- Best single session
- +18.9% on Sep 20, 2011
- Worst single session
- -16.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 2.2×
- Best calendar year
- 2025, +98%
- Worst calendar year
- 2018, -53%
UNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 12, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 13.73 | PLN 16.55 | PLN 11.61 | PLN 14.08 | +2.5% | 2.9M | 215 |
| 2025 | PLN 6.95 | PLN 13.93 | PLN 6.95 | PLN 13.73 | +98.1% | 4.9M | 249 |
| 2024 | PLN 8.78 | PLN 11.05 | PLN 6.55 | PLN 6.93 | -20.2% | 3.3M | 249 |
| 2023 | PLN 7.56 | PLN 10.92 | PLN 6.72 | PLN 8.69 | +13.4% | 3.2M | 250 |
| 2022 | PLN 9.66 | PLN 10.71 | PLN 6.07 | PLN 7.66 | -15.3% | 647.8K | 251 |
| 2021 | PLN 7.03 | PLN 12.99 | PLN 7.02 | PLN 9.04 | +27.0% | 1.4M | 250 |
| 2020 | PLN 6.89 | PLN 8.58 | PLN 5.03 | PLN 7.12 | +3.3% | 1.3M | 255 |
| 2019 | PLN 3.65 | PLN 7.00 | PLN 3.50 | PLN 6.89 | +89.0% | 2.2M | 261 |
| 2018 | PLN 7.81 | PLN 7.81 | PLN 3.57 | PLN 3.65 | -52.9% | 2.4M | 255 |
| 2017 | PLN 8.24 | PLN 11.50 | PLN 7.05 | PLN 7.75 | -5.5% | 1.8M | 251 |
| 2016 | PLN 8.24 | PLN 9.18 | PLN 6.93 | PLN 8.20 | +0.4% | 2.1M | 248 |
| 2015 | PLN 6.14 | PLN 10.21 | PLN 6.00 | PLN 8.17 | +33.1% | 3.3M | 257 |
| 2014 | PLN 5.88 | PLN 6.69 | PLN 5.00 | PLN 6.14 | +4.4% | 3.2M | 261 |
| 2013 | PLN 3.65 | PLN 6.76 | PLN 3.54 | PLN 5.88 | +61.0% | 2.8M | 258 |
| 2012 | PLN 4.10 | PLN 4.51 | PLN 2.58 | PLN 3.65 | -13.0% | 3.1M | 246 |
| 2011 | PLN 6.86 | PLN 7.04 | PLN 2.82 | PLN 4.20 | -38.3% | 3.7M | 253 |
| 2010 | PLN 3.92 | PLN 7.28 | PLN 3.74 | PLN 6.81 | +77.6% | 5.6M | 256 |
| 2009 | PLN 3.23 | PLN 5.58 | PLN 1.99 | PLN 3.83 | +18.6% | 2.8M | 251 |
| 2008 | PLN 6.53 | PLN 7.40 | PLN 3.14 | PLN 3.23 | n/a | 1.6M | 150 |
UNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 14.08 | -4.6% |
| October 2026 | PLN 14.76 | +0.4% |
| September 2026 | PLN 14.70 | +6.1% |
| August 2026 | PLN 13.86 | +1.6% |
| July 2026 | PLN 13.64 | +7.9% |
| June 2026 | PLN 12.64 | -6.6% |
| May 2026 | PLN 13.53 | -7.1% |
| April 2026 | PLN 14.56 | +7.5% |
| March 2026 | PLN 13.54 | -10.9% |
| February 2026 | PLN 15.19 | +4.7% |
| January 2026 | PLN 14.51 | +5.7% |
| December 2025 | PLN 13.73 | +6.4% |
About the UNI data
Daily bars. 4,666 sessions from May 12, 2008 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AUNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
UNI share price history
