GPW · UNT · stock
Unimot S.A. (UNT) stock price history
Every GPW trading session of Unimot S.A. from Oct 8, 2012 to Sep 28, 2026: 3,568 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.
UNT adjusted close, 2012 to 2026
- PLN 200.00
- All time high, 2026
- PLN 207.50
- 52 week high, PLN 116.75 low
- 3,568
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
UNT key facts
- Unimot S.A. (UNT) closed at PLN 152.80 on Sep 28, 2026 on GPW.
- UNT's all time high close is PLN 200.00, set on Sep 9, 2026; its all time low close is PLN 1.05 on Mar 8, 2013.
- UNT's 52 week range is PLN 116.75 to PLN 207.50.
- UNT returned +15.3% over the year to Sep 28, 2026 and +302.4% over five years.
- Over ten years UNT returned +466%, +18.9% a year compounded.
- UNT's deepest drawdown was -90.1% from Jan 2, 2017 to Nov 19, 2018.
- DataCedar holds 3,568 daily sessions of UNT history from Oct 8, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNT price chart, 2012 to 2026
UNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -0.1% |
| 6 months | +13.8% |
| Year to date | +22.2% |
| 1 year | +15.3% |
| 3 years | +69.6% |
| 5 years | +302.4% |
| 10 years | +466.4% |
| Since Oct 8, 2012 | +10,075% |
| Compound annual growth, 14.0 years | +39.2% |
UNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 200.00 on Sep 9, 2026
- All time low close
- PLN 1.05 on Mar 8, 2013
- 52 week high
- PLN 207.50 on Sep 14, 2026
- 52 week low
- PLN 116.75 on Oct 16, 2025
- Deepest drawdown
- -90.1% from Jan 2, 2017 to Nov 19, 2018, recovered Aug 17, 2022
- Best single session
- +281.9% on Apr 29, 2014
- Worst single session
- -24.1% on Mar 7, 2017
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2012
- 102×
- Best calendar year
- 2014, +657%
- Worst calendar year
- 2017, -72%
UNT 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. 2012 starts on Oct 8, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 125.02 | PLN 207.50 | PLN 120.41 | PLN 152.80 | +22.2% | 1.2M | 187 |
| 2025 | PLN 132.34 | PLN 150.43 | PLN 116.75 | PLN 125.02 | -5.7% | 752.3K | 249 |
| 2024 | PLN 110.87 | PLN 143.05 | PLN 107.64 | PLN 132.53 | +19.3% | 869.4K | 249 |
| 2023 | PLN 71.91 | PLN 111.41 | PLN 69.93 | PLN 111.05 | +56.7% | 2M | 250 |
| 2022 | PLN 31.36 | PLN 76.03 | PLN 25.90 | PLN 70.88 | +124.3% | 3.3M | 251 |
| 2021 | PLN 25.54 | PLN 41.49 | PLN 25.54 | PLN 31.60 | +23.7% | 3.4M | 251 |
| 2020 | PLN 20.23 | PLN 39.96 | PLN 9.36 | PLN 25.54 | +26.2% | 7.2M | 259 |
| 2019 | PLN 5.77 | PLN 24.58 | PLN 5.77 | PLN 20.23 | +250.5% | 3.6M | 261 |
| 2018 | PLN 15.35 | PLN 19.16 | PLN 5.06 | PLN 5.77 | -62.4% | 2M | 261 |
| 2017 | PLN 55.21 | PLN 57.72 | PLN 14.31 | PLN 15.35 | -71.5% | 1.4M | 255 |
| 2016 | PLN 9.45 | PLN 53.95 | PLN 8.93 | PLN 53.95 | +467.4% | 48.8K | 251 |
| 2015 | PLN 9.02 | PLN 14.73 | PLN 6.20 | PLN 9.51 | +5.4% | 36.5K | 261 |
| 2014 | PLN 1.19 | PLN 17.38 | PLN 1.19 | PLN 9.02 | +656.8% | 83K | 261 |
| 2013 | PLN 1.58 | PLN 1.67 | PLN 0.8852 | PLN 1.19 | -24.6% | 15.8K | 261 |
| 2012 | PLN 1.50 | PLN 1.76 | PLN 1.21 | PLN 1.58 | n/a | 61.1K | 61 |
UNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 152.80 | -14.9% |
| August 2026 | PLN 179.60 | +6.9% |
| July 2026 | PLN 168.00 | +5.7% |
| June 2026 | PLN 158.88 | +0.9% |
| May 2026 | PLN 157.53 | +4.3% |
| April 2026 | PLN 150.99 | +9.2% |
| March 2026 | PLN 138.30 | +7.3% |
| February 2026 | PLN 128.87 | -1.3% |
| January 2026 | PLN 130.60 | +4.5% |
| December 2025 | PLN 125.02 | +3.5% |
| November 2025 | PLN 120.79 | -3.8% |
| October 2025 | PLN 125.60 | -5.5% |
About the UNT data
Daily bars. 3,568 sessions from Oct 8, 2012 to Sep 28, 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 Sep 28, 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 Oct 8, 2012, 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/UNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
UNT share price history
