UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	14.526	14.800	14.452	14.800	12.051	22,147
2023-01-09	14.782	14.874	14.620	14.820	12.067	25,185
2023-01-06	14.736	14.740	14.584	14.740	12.002	19,544
2023-01-05	14.400	14.626	14.400	14.618	11.903	33,712
2023-01-04	14.050	14.482	14.048	14.330	11.668	48,962
2023-01-03	13.520	13.904	13.520	13.900	11.318	17,124
2023-01-02	13.352	13.498	13.352	13.468	10.966	2,994
2022-12-30	13.286	13.326	13.278	13.326	10.851	823
2022-12-29	13.348	13.442	13.286	13.342	10.864	4,801
2022-12-28	13.312	13.376	13.214	13.250	10.789	23,666
2022-12-27	13.374	13.450	13.226	13.450	10.952	2,942
2022-12-23	13.380	13.400	13.288	13.338	10.861	21,903
2022-12-22	13.452	13.452	13.232	13.348	10.869	25,944
2022-12-21	13.252	13.398	13.168	13.398	10.909	27,104
2022-12-20	12.580	13.180	12.572	13.180	10.732	32,721
2022-12-19	12.828	12.870	12.612	12.612	10.269	8,875
2022-12-16	12.592	12.808	12.472	12.678	10.323	18,221
2022-12-15	12.760	12.918	12.502	12.502	10.180	23,590
2022-12-14	12.952	12.990	12.736	12.858	10.470	17,465
2022-12-13	12.790	12.970	12.750	12.750	10.382	17,933
2022-12-12	12.444	12.766	12.442	12.576	10.240	15,601
2022-12-09	12.664	12.726	12.128	12.512	10.188	37,649
2022-12-08	12.594	12.594	12.380	12.570	10.235	18,296
2022-12-07	12.524	12.776	12.472	12.472	10.155	6,715
2022-12-06	12.394	12.600	12.338	12.600	10.260	43,857
2022-12-05	12.476	12.526	12.302	12.302	10.017	18,218
2022-12-02	12.464	12.644	12.426	12.426	10.118	25,495
2022-12-01	13.098	13.098	12.514	12.514	10.190	66,346
2022-11-30	13.118	13.226	13.038	13.064	10.637	59,173
2022-11-29	13.128	13.168	12.704	12.832	10.449	27,668
2022-11-28	12.978	13.244	12.978	13.052	10.628	21,004
2022-11-25	13.386	13.386	13.112	13.116	10.680	19,878
2022-11-24	13.296	13.348	13.098	13.264	10.800	26,183
2022-11-23	13.312	13.464	13.172	13.172	10.725	22,404
2022-11-22	13.322	13.486	13.272	13.412	10.921	12,084
2022-11-21	13.200	13.288	13.122	13.288	10.820	57,861
2022-11-18	12.986	13.200	12.986	13.036	10.615	18,172
2022-11-17	13.068	13.100	12.830	13.030	10.610	28,418
2022-11-16	13.064	13.100	12.960	13.070	10.642	21,382
2022-11-15	13.006	13.044	12.846	12.852	10.465	26,505
2022-11-14	12.956	13.110	12.820	12.820	10.439	53,768
2022-11-11	12.958	13.008	12.790	12.790	10.414	92,660
2022-11-10	12.864	13.124	12.864	13.114	10.678	25,238
2022-11-09	12.934	12.974	12.722	12.792	10.416	14,385
2022-11-08	12.832	13.000	12.794	12.794	10.418	24,948
2022-11-07	12.546	12.850	12.508	12.704	10.344	151,228
2022-11-04	12.878	13.084	12.816	13.070	10.642	18,309
2022-11-03	12.896	13.030	12.794	12.892	10.497	16,751
2022-11-02	12.812	12.894	12.628	12.766	10.395	16,532
2022-11-01	12.782	12.952	12.572	12.572	10.237	30,476
2022-10-31	12.416	12.680	12.268	12.680	10.325	14,381
2022-10-28	12.190	12.404	12.160	12.210	9.942	16,523
2022-10-27	11.974	12.386	11.940	12.372	10.074	70,238
2022-10-26	11.480	12.000	11.480	11.950	9.730	34,471
2022-10-25	11.596	11.708	11.480	11.482	9.349	11,124
2022-10-24	11.718	11.742	11.438	11.438	9.313	42,168
2022-10-21	11.334	11.520	11.222	11.520	9.380	9,565
2022-10-20	11.176	11.338	11.140	11.250	9.160	13,782
2022-10-19	11.378	11.378	11.210	11.276	9.182	10,563
2022-10-18	11.284	11.542	11.284	11.462	9.333	66,333

← NewerPage 17 of 22 · 1,275 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.