UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.140	11.252	11.070	11.174	9.099	10,037
2022-10-14	11.220	11.284	11.070	11.148	9.077	43,786
2022-10-13	10.618	11.102	10.618	11.102	9.040	38,132
2022-10-12	10.608	10.874	10.460	10.874	8.854	25,046
2022-10-11	10.746	10.746	10.546	10.666	8.685	19,374
2022-10-10	10.672	11.016	10.670	11.016	8.970	130,309
2022-10-07	10.706	10.804	10.594	10.594	8.626	22,225
2022-10-06	10.884	10.884	10.558	10.598	8.630	18,127
2022-10-05	10.972	10.998	10.760	10.890	8.867	13,557
2022-10-04	10.900	11.118	10.850	11.070	9.014	57,236
2022-10-03	10.298	10.812	10.298	10.812	8.804	23,538
2022-09-30	10.302	10.532	10.278	10.532	8.576	15,534
2022-09-29	10.398	10.426	10.090	10.090	8.216	24,452
2022-09-28	10.548	10.582	10.256	10.476	8.530	44,092
2022-09-27	11.118	11.180	10.600	10.600	8.631	72,151
2022-09-26	10.772	11.002	10.742	10.970	8.932	78,574
2022-09-23	11.198	11.218	10.800	10.886	8.864	47,940
2022-09-22	10.546	11.382	10.510	11.380	9.266	76,245
2022-09-21	10.456	10.770	10.456	10.676	8.693	23,136
2022-09-20	10.978	10.978	10.468	10.608	8.638	31,673
2022-09-19	10.600	10.726	10.488	10.586	8.620	15,277
2022-09-16	10.774	10.980	10.656	10.844	8.830	31,880
2022-09-15	10.980	11.150	10.928	11.010	8.965	74,218
2022-09-14	10.604	10.942	10.586	10.778	8.776	25,387
2022-09-13	10.736	10.790	10.500	10.682	8.698	20,180
2022-09-12	10.546	10.712	10.546	10.676	8.693	34,566
2022-09-09	10.420	10.568	10.320	10.464	8.520	50,344
2022-09-08	9.730	10.212	9.597	10.064	8.195	48,456
2022-09-07	9.645	9.661	9.467	9.467	7.709	6,351
2022-09-06	9.767	9.803	9.655	9.692	7.892	25,260
2022-09-05	9.627	9.743	9.547	9.638	7.848	28,508
2022-09-02	9.810	9.990	9.755	9.913	8.072	35,906
2022-09-01	9.763	9.830	9.649	9.680	7.882	26,563
2022-08-31	9.587	9.819	9.553	9.735	7.927	42,983
2022-08-30	9.267	9.589	9.267	9.313	7.583	23,730
2022-08-29	9.050	9.239	8.978	9.158	7.457	20,913
2022-08-26	9.366	9.456	9.095	9.148	7.449	16,829
2022-08-25	9.554	9.554	9.316	9.408	7.661	11,441
2022-08-24	9.459	9.551	9.337	9.551	7.777	23,803
2022-08-23	9.309	9.566	9.263	9.542	7.770	26,689
2022-08-22	9.569	9.570	9.200	9.372	7.631	31,502
2022-08-19	9.985	9.985	9.648	9.653	7.860	21,147
2022-08-18	10.078	10.098	9.989	10.084	8.211	19,655
2022-08-17	10.100	10.250	10.000	10.000	8.143	15,063
2022-08-16	10.200	10.224	10.034	10.140	8.257	17,359
2022-08-15	10.326	10.326	10.110	10.136	8.253	4,340
2022-08-12	9.978	10.250	9.956	10.250	8.346	38,183
2022-08-11	10.034	10.056	9.762	9.762	7.949	25,968
2022-08-10	9.747	9.942	9.721	9.897	8.059	15,155
2022-08-09	9.898	9.976	9.750	9.787	7.969	29,821
2022-08-08	9.960	9.991	9.762	9.849	8.020	32,266
2022-08-05	9.755	9.923	9.737	9.892	8.055	23,784
2022-08-04	9.644	9.836	9.632	9.655	7.862	42,590
2022-08-03	9.471	9.645	9.471	9.645	7.854	24,172
2022-08-02	9.469	9.487	9.360	9.446	7.691	29,062
2022-08-01	9.601	9.684	9.444	9.474	7.714	79,270
2022-07-29	9.414	9.689	9.414	9.569	7.792	50,195
2022-07-28	9.489	9.530	9.245	9.313	7.583	62,590
2022-07-27	9.173	9.447	9.089	9.406	7.659	148,666
2022-07-26	8.592	8.650	8.533	8.627	7.025	73,216

← NewerPage 18 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.