UniCredit SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	24.690	24.690	23.610	23.835	20.441	57,782
2023-12-13	25.115	25.160	25.000	25.000	21.440	11,421
2023-12-12	25.350	25.470	25.060	25.060	21.491	3,807
2023-12-11	25.335	25.350	25.155	25.315	21.710	4,452
2023-12-08	25.000	25.280	24.700	25.280	21.680	5,380
2023-12-07	25.610	25.645	24.675	25.000	21.440	17,994
2023-12-06	25.305	25.730	25.255	25.555	21.916	10,263
2023-12-05	25.340	25.340	25.140	25.260	21.663	12,414
2023-12-04	25.145	25.315	25.110	25.300	21.697	8,894
2023-12-01	25.085	25.200	25.055	25.150	21.569	2,785
2023-11-30	25.225	25.250	24.955	24.995	21.436	11,286
2023-11-29	24.760	25.345	24.670	25.345	21.736	15,894
2023-11-28	24.630	24.790	24.600	24.770	21.243	6,410
2023-11-27	25.075	25.075	24.780	24.780	21.251	9,111
2023-11-24	25.120	25.135	24.895	25.130	21.552	8,491
2023-11-23	24.625	25.070	24.600	25.050	21.483	7,452
2023-11-22	24.825	24.965	24.745	24.745	21.221	5,093
2023-11-21	25.035	25.035	24.770	24.825	21.290	17,571
2023-11-20	25.310	25.460	25.220	25.220	21.629	17,619
2023-11-17	24.875	25.000	24.835	25.000	21.440	14,039
2023-11-16	24.785	25.035	24.785	24.785	21.256	46,873
2023-11-15	24.720	24.830	24.535	24.695	21.178	9,369
2023-11-14	24.815	24.950	24.290	24.675	21.161	19,158
2023-11-13	24.065	24.660	24.065	24.660	21.148	12,256
2023-11-10	23.910	24.185	23.885	23.885	20.484	14,866
2023-11-09	23.710	23.970	23.670	23.970	20.557	41,543
2023-11-08	23.485	23.785	23.175	23.785	20.398	5,450
2023-11-07	23.400	23.650	23.350	23.545	20.192	4,153
2023-11-06	23.345	23.610	23.280	23.415	20.081	5,982
2023-11-03	23.550	23.550	23.135	23.415	20.081	27,661
2023-11-02	24.025	24.025	23.470	23.480	20.136	13,802
2023-11-01	23.810	24.050	23.555	23.930	20.522	20,769
2023-10-31	23.455	23.910	23.455	23.635	20.269	24,394
2023-10-30	23.090	23.480	22.905	23.480	20.136	14,628
2023-10-27	23.320	23.405	23.025	23.055	19.772	16,806
2023-10-26	22.235	22.910	21.940	22.835	19.583	17,092
2023-10-25	22.900	22.900	22.100	22.480	19.279	14,222
2023-10-24	22.895	23.210	21.945	22.970	19.699	45,243
2023-10-23	22.445	22.680	22.185	22.680	19.450	12,433
2023-10-20	22.305	22.440	22.095	22.145	18.992	6,774
2023-10-19	22.605	22.605	22.405	22.530	19.322	13,779
2023-10-18	23.025	23.075	22.650	22.765	19.523	6,765
2023-10-17	23.075	23.325	22.850	23.050	19.768	6,332
2023-10-16	22.605	23.020	22.245	23.020	19.742	16,279
2023-10-13	22.890	22.890	22.345	22.440	19.245	9,758
2023-10-12	23.055	23.230	22.865	22.940	19.673	9,346
2023-10-11	22.795	23.000	22.690	22.970	19.699	9,739
2023-10-10	22.410	22.850	22.410	22.790	19.545	4,424
2023-10-09	22.160	22.400	21.960	22.150	18.996	12,630
2023-10-06	21.875	22.480	21.875	22.480	19.279	25,482
2023-10-05	21.500	22.000	21.400	21.850	18.739	17,692
2023-10-04	21.470	21.600	21.375	21.555	18.486	13,083
2023-10-03	22.050	22.340	21.590	21.695	18.606	14,943
2023-10-02	22.830	22.845	22.075	22.075	18.932	5,732
2023-09-29	22.485	22.960	22.485	22.710	19.476	7,281
2023-09-28	22.485	22.620	22.175	22.525	19.317	10,180
2023-09-27	22.550	22.800	22.500	22.570	19.356	7,255
2023-09-26	23.030	23.030	22.465	22.535	19.326	14,558
2023-09-25	23.350	23.575	23.060	23.085	19.798	16,386
2023-09-22	23.610	23.795	23.195	23.335	20.012	50,671

← NewerPage 13 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.7208 EUR
2025-11-24	1.4282 EUR
2025-04-22	1.4764 EUR
2024-11-18	0.9261 EUR
2024-04-22	1.8029 EUR
2023-04-24	0.9872 EUR
2022-04-19	0.5380 EUR
2021-04-19	0.1200 EUR
2020-04-20	0.6300 EUR
2019-04-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.