UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	17.986	18.236	17.800	17.950	14.616	24,922
2023-04-03	17.454	18.070	17.454	17.992	14.650	30,011
2023-03-31	17.470	17.470	17.178	17.394	14.163	8,837
2023-03-30	17.366	17.562	17.366	17.480	14.233	13,837
2023-03-29	17.306	17.306	17.106	17.238	14.036	6,660
2023-03-28	16.684	17.216	16.494	17.100	13.924	21,829
2023-03-27	16.718	16.718	16.214	16.414	13.365	31,259
2023-03-24	16.532	16.532	15.930	16.228	13.214	38,561
2023-03-23	17.262	17.444	16.928	16.928	13.784	12,061
2023-03-22	17.258	17.730	17.214	17.214	14.017	25,214
2023-03-21	16.758	17.542	16.704	17.390	14.160	60,143
2023-03-20	15.366	16.374	14.918	16.274	13.251	64,589
2023-03-17	16.596	16.922	15.744	15.900	12.947	42,875
2023-03-16	17.160	17.160	15.950	16.466	13.408	59,522
2023-03-15	17.572	18.066	16.054	16.058	13.075	105,227
2023-03-14	16.798	17.702	16.616	17.670	14.388	83,137
2023-03-13	18.322	18.346	16.786	16.962	13.811	196,400
2023-03-10	18.306	18.750	18.178	18.642	15.179	60,981
2023-03-09	19.346	19.438	19.192	19.200	15.634	10,974
2023-03-08	19.092	19.426	19.092	19.398	15.795	22,166
2023-03-07	19.294	19.332	19.000	19.070	15.528	10,082
2023-03-06	19.208	19.298	19.108	19.258	15.681	21,740
2023-03-03	18.708	18.924	18.670	18.924	15.409	21,809
2023-03-02	18.710	18.904	18.600	18.610	15.153	14,803
2023-03-01	19.426	19.442	18.856	18.856	15.354	19,731
2023-02-28	18.856	19.642	18.856	19.360	15.764	22,514
2023-02-27	18.446	19.264	18.446	19.096	15.549	22,332
2023-02-24	18.298	18.508	18.216	18.242	14.854	14,373
2023-02-23	18.200	18.566	18.200	18.436	15.012	8,057
2023-02-22	18.666	18.770	17.818	18.116	14.751	43,099
2023-02-21	18.872	18.926	18.414	18.618	15.160	26,294
2023-02-20	19.694	19.694	18.974	18.984	15.458	29,893
2023-02-17	19.298	19.576	19.184	19.554	15.922	19,890
2023-02-16	18.754	19.446	18.754	19.410	15.805	34,702
2023-02-15	18.818	18.888	18.500	18.616	15.158	11,846
2023-02-14	18.570	19.000	18.566	18.926	15.411	17,089
2023-02-13	18.734	18.734	18.476	18.676	15.207	12,205
2023-02-10	18.922	19.000	18.634	18.758	15.274	37,322
2023-02-09	18.352	18.958	18.346	18.958	15.437	31,269
2023-02-08	18.236	18.466	18.204	18.204	14.823	14,085
2023-02-07	18.290	18.420	18.146	18.278	14.883	12,254
2023-02-06	17.946	18.316	17.900	18.316	14.914	12,560
2023-02-03	18.252	18.438	17.812	18.006	14.662	63,794
2023-02-02	18.200	18.480	17.550	18.122	14.756	74,111
2023-02-01	18.088	18.318	17.760	18.088	14.728	97,776
2023-01-31	17.002	17.866	16.992	17.866	14.548	218,617
2023-01-30	16.020	16.100	15.874	15.908	12.953	39,745
2023-01-27	15.784	15.980	15.650	15.902	12.948	33,269
2023-01-26	15.436	15.738	15.390	15.728	12.807	27,815
2023-01-25	15.242	15.358	15.142	15.322	12.476	14,333
2023-01-24	15.078	15.244	15.004	15.240	12.409	6,114
2023-01-23	15.122	15.150	14.876	15.044	12.250	13,138
2023-01-20	14.780	15.140	14.740	14.964	12.185	48,452
2023-01-19	14.620	14.638	14.510	14.636	11.917	10,572
2023-01-18	14.728	14.754	14.550	14.632	11.914	12,622
2023-01-17	14.826	14.842	14.494	14.674	11.948	24,807
2023-01-16	14.918	14.990	14.772	14.804	12.054	34,292
2023-01-13	14.654	14.812	14.580	14.770	12.027	20,572
2023-01-12	14.496	14.644	14.414	14.600	11.888	70,454
2023-01-11	14.614	14.614	14.334	14.394	11.720	48,722

← NewerPage 16 of 22 · 1,276 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.