Nasdaq Stockholm · UNIBAP · stock
Unibap Space Solutions AB (publ) (UNIBAP) stock price history
Every Nasdaq Stockholm trading session of Unibap Space Solutions AB (publ) from Mar 27, 2017 to Sep 28, 2026: 2,388 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.
UNIBAP adjusted close, 2017 to 2026
- SEK 63.57
- All time high, 2017
- SEK 13.60
- 52 week high, SEK 4.41 low
- 2,388
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
UNIBAP key facts
- Unibap Space Solutions AB (publ) (UNIBAP) closed at SEK 8.92 on Sep 28, 2026 on Nasdaq Stockholm.
- UNIBAP's all time high close is SEK 63.57, set on Oct 18, 2017; its all time low close is SEK 1.88 on May 6, 2024.
- UNIBAP's 52 week range is SEK 4.41 to SEK 13.60.
- UNIBAP returned +28.5% over the year to Sep 28, 2026 and -81.8% over five years.
- Since Mar 27, 2017 UNIBAP returned -66%, -10.7% a year compounded.
- UNIBAP's deepest drawdown was -97.0% from Oct 18, 2017 to May 6, 2024.
- DataCedar holds 2,388 daily sessions of UNIBAP history from Mar 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIBAP price chart, 2017 to 2026
UNIBAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -4.2% |
| 6 months | +65.2% |
| Year to date | +33.1% |
| 1 year | +28.5% |
| 3 years | +182.8% |
| 5 years | -81.8% |
| 10 years | n/a |
| Since Mar 27, 2017 | -66.0% |
| Compound annual growth, 9.5 years | -10.7% |
UNIBAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 63.57 on Oct 18, 2017
- All time low close
- SEK 1.88 on May 6, 2024
- 52 week high
- SEK 13.60 on Jun 5, 2026
- 52 week low
- SEK 4.41 on Mar 9, 2026
- Deepest drawdown
- -97.0% from Oct 18, 2017 to May 6, 2024, not yet recovered
- Best single session
- +57.3% on May 16, 2024
- Worst single session
- -48.1% on Sep 1, 2023
- Volatility, 1 year annualised
- 66.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +99%
- Worst calendar year
- 2023, -82%
UNIBAP 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. 2017 starts on Mar 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 6.66 | SEK 13.60 | SEK 4.41 | SEK 8.92 | +33.1% | 36.4M | 186 |
| 2025 | SEK 4.03 | SEK 8.20 | SEK 3.42 | SEK 6.70 | +66.3% | 45M | 249 |
| 2024 | SEK 3.10 | SEK 4.26 | SEK 1.80 | SEK 4.03 | +30.0% | 36.2M | 251 |
| 2023 | SEK 17.74 | SEK 26.41 | SEK 2.20 | SEK 3.10 | -81.7% | 10.1M | 251 |
| 2022 | SEK 57.55 | SEK 58.93 | SEK 15.52 | SEK 16.95 | -70.5% | 4.3M | 253 |
| 2021 | SEK 28.97 | SEK 60.91 | SEK 28.09 | SEK 57.55 | +98.6% | 5.4M | 253 |
| 2020 | SEK 28.97 | SEK 30.35 | SEK 17.54 | SEK 28.97 | 0.0% | 5M | 252 |
| 2019 | SEK 20.50 | SEK 34.49 | SEK 19.41 | SEK 28.97 | +41.3% | 6.8M | 247 |
| 2018 | SEK 47.85 | SEK 54.42 | SEK 18.94 | SEK 20.50 | -57.2% | 2.8M | 252 |
| 2017 | SEK 29.09 | SEK 67.55 | SEK 22.42 | SEK 47.85 | n/a | 10.3M | 194 |
UNIBAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.92 | -3.1% |
| August 2026 | SEK 9.21 | +13.3% |
| July 2026 | SEK 8.13 | -12.6% |
| June 2026 | SEK 9.30 | -22.0% |
| May 2026 | SEK 11.92 | +46.4% |
| April 2026 | SEK 8.14 | +48.5% |
| March 2026 | SEK 5.48 | +15.4% |
| February 2026 | SEK 4.75 | -21.9% |
| January 2026 | SEK 6.08 | -9.3% |
| December 2025 | SEK 6.70 | -4.3% |
| November 2025 | SEK 7.00 | -9.6% |
| October 2025 | SEK 7.74 | +10.3% |
About the UNIBAP data
Daily bars. 2,388 sessions from Mar 27, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm 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 Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. 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 Mar 27, 2017, 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/UNIBAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
UNIBAP share price history
