UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	23.610	23.795	23.195	23.335	20.012	50,671
2023-09-21	23.245	23.760	23.240	23.690	20.317	27,352
2023-09-20	22.075	23.215	22.015	23.090	19.802	36,915
2023-09-19	21.595	22.035	21.595	22.035	18.897	5,491
2023-09-18	21.850	21.855	21.565	21.630	18.550	6,989
2023-09-15	21.865	22.000	21.675	21.695	18.606	7,621
2023-09-14	20.985	21.720	20.780	21.685	18.597	10,066
2023-09-13	21.155	21.250	20.935	21.225	18.203	16,678
2023-09-12	21.055	21.195	20.985	21.180	18.164	20,632
2023-09-11	21.150	21.230	20.910	21.120	18.113	28,151
2023-09-08	20.835	20.870	20.465	20.735	17.782	19,929
2023-09-07	20.810	20.850	20.610	20.695	17.748	7,208
2023-09-06	21.860	21.920	20.950	20.950	17.967	22,926
2023-09-05	22.170	22.260	22.005	22.025	18.889	6,277
2023-09-04	22.530	22.655	22.320	22.440	19.245	3,596
2023-09-01	22.665	22.720	22.320	22.350	19.167	4,434
2023-08-31	22.715	22.790	22.520	22.560	19.348	14,724
2023-08-30	22.750	22.835	22.610	22.695	19.463	15,068
2023-08-29	22.260	22.585	22.255	22.585	19.369	12,176
2023-08-28	21.915	22.220	21.915	22.175	19.017	6,675
2023-08-25	21.470	21.900	21.460	21.770	18.670	9,549
2023-08-24	22.095	22.095	21.390	21.430	18.378	15,363
2023-08-23	22.170	22.240	21.870	21.895	18.777	11,177
2023-08-22	22.045	22.105	21.895	22.005	18.872	6,123
2023-08-21	21.865	22.075	21.855	21.880	18.764	6,287
2023-08-18	21.600	21.600	21.360	21.480	18.421	8,326
2023-08-17	21.920	22.095	21.725	21.760	18.661	5,631
2023-08-16	21.930	22.195	21.870	21.870	18.756	7,786
2023-08-15	22.485	22.485	22.030	22.035	18.897	4,565
2023-08-14	22.065	22.555	22.065	22.325	19.146	13,576
2023-08-11	22.310	22.360	22.075	22.125	18.974	12,800
2023-08-10	22.380	22.515	22.285	22.330	19.150	13,871
2023-08-09	21.800	22.315	21.700	22.190	19.030	10,393
2023-08-08	21.400	21.490	20.905	21.265	18.237	72,631
2023-08-07	22.245	22.705	22.230	22.620	19.399	66,046
2023-08-04	22.445	22.500	22.195	22.355	19.172	13,979
2023-08-03	22.165	22.335	21.820	22.220	19.056	16,482
2023-08-02	22.350	22.710	22.245	22.265	19.095	17,160
2023-08-01	23.155	23.255	22.480	22.600	19.382	14,959
2023-07-31	22.450	23.000	22.430	22.975	19.703	15,694
2023-07-28	22.520	22.645	22.415	22.415	19.223	14,978
2023-07-27	22.690	22.690	22.375	22.575	19.360	12,538
2023-07-26	23.010	23.125	22.540	22.570	19.356	52,889
2023-07-25	22.365	22.445	22.275	22.400	19.210	23,862
2023-07-24	22.150	22.370	22.145	22.365	19.180	10,563
2023-07-21	22.170	22.280	22.055	22.220	19.056	13,079
2023-07-20	22.045	22.295	22.045	22.225	19.060	12,154
2023-07-19	22.100	22.105	21.815	21.995	18.863	11,183
2023-07-18	22.140	22.140	21.860	22.090	18.944	5,440
2023-07-17	21.820	22.150	21.820	22.040	18.902	12,705
2023-07-14	21.950	22.000	21.775	21.775	18.674	7,417
2023-07-13	21.790	22.025	21.760	21.970	18.842	13,837
2023-07-12	21.450	21.690	21.450	21.690	18.601	19,933
2023-07-11	21.245	21.380	21.115	21.380	18.336	3,223
2023-07-10	21.185	21.485	21.185	21.310	18.276	11,298
2023-07-07	20.990	21.285	20.850	21.285	18.254	9,430
2023-07-06	21.140	21.245	20.685	20.835	17.868	12,456
2023-07-05	21.140	21.445	21.095	21.365	18.323	18,222
2023-07-04	21.510	21.535	21.150	21.150	18.138	9,230
2023-07-03	21.400	21.640	21.340	21.505	18.443	25,197

← NewerPage 14 of 22 · 1,279 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.