Unum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-14 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-13 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-12 | 56.880 | 56.880 | 56.880 | 56.880 | 56.880 | 0 |
| 2026-10-09 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-08 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-07 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-06 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-10-05 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 4 |
| 2026-10-04 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-10-02 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-10-01 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-30 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-29 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-28 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-27 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-09-25 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-24 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-23 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-22 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-21 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-20 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-09-18 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-17 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-16 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-15 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-14 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-13 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-09-11 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-10 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-09 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-08 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-07 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-09-04 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-03 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-02 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-09-01 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-31 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-30 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-08-28 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-27 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-26 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-25 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-24 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-23 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-08-21 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-20 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-19 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-18 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-17 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-16 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0 |
| 2026-08-14 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-13 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-12 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-11 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-10 | 58.654 | 58.654 | 58.654 | 58.654 | 58.654 | 0 |
| 2026-08-07 | 469.23 | 469.23 | 469.23 | 469.23 | 58.654 | 0 |
| 2026-08-06 | 469.23 | 469.23 | 469.23 | 469.23 | 58.654 | 0 |
| 2026-08-05 | 469.23 | 469.23 | 469.23 | 469.23 | 58.654 | 0 |
| 2026-08-04 | 469.23 | 469.23 | 469.23 | 469.23 | 58.654 | 0 |
Page 1 of 2 · 69 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1.8385 USD |
| 2026-04-23 | 1.6129 USD |
| 2026-01-29 | 1.6626 USD |
| 2025-10-23 | 1.7099 USD |
| 2025-07-24 | 1.7437 USD |
| 2025-04-24 | 1.6635 USD |
| 2025-01-23 | 1.6750 USD |
| 2024-10-24 | 1.6934 USD |
| 2024-07-25 | 1.5943 USD |
| 2024-04-25 | 1.3051 USD |
| 2024-01-25 | 1.2624 USD |
| 2023-10-26 | 1.2447 USD |
| 2023-07-27 | 1.8192 USD |
| 2023-04-27 | 1.6393 USD |
| 2023-01-26 | 1.7069 USD |
| 2022-10-27 | 1.7574 USD |
| 2022-07-28 | 1.7062 USD |
| 2022-04-28 | 1.4390 USD |
| 2022-01-27 | 1.5182 USD |
| 2021-10-28 | 1.6750 USD |
| 2021-07-29 | 1.6104 USD |
| 2021-04-29 | 1.5160 USD |
| 2020-07-30 | 1.6104 USD |
| 2020-04-24 | 1.6585 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.