UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	8.856	8.878	8.490	8.668	7.058	73,180
2022-04-29	8.880	8.977	8.743	8.921	7.264	390,201
2022-04-28	8.922	9.005	8.616	8.742	7.118	288,528
2022-04-27	8.803	8.939	8.598	8.846	7.203	246,003
2022-04-26	9.272	9.289	8.831	8.831	7.191	167,749
2022-04-25	9.124	9.258	9.025	9.134	7.437	229,850
2022-04-22	9.346	9.458	9.150	9.150	7.450	89,447
2022-04-21	9.462	9.577	9.444	9.474	7.714	80,765
2022-04-20	9.321	9.555	9.321	9.419	7.670	61,621
2022-04-19	9.140	9.344	9.118	9.274	7.551	186,642
2022-04-14	9.476	9.630	9.452	9.591	7.357	125,777
2022-04-13	9.350	9.487	9.254	9.487	7.277	88,886
2022-04-12	9.464	9.551	9.270	9.322	7.150	267,198
2022-04-11	9.790	9.880	9.660	9.699	7.439	234,030
2022-04-08	9.549	9.673	9.467	9.641	7.395	98,597
2022-04-07	9.506	9.759	9.369	9.369	7.186	178,152
2022-04-06	9.680	9.816	9.250	9.410	7.218	170,102
2022-04-05	9.862	9.974	9.614	9.645	7.398	174,290
2022-04-04	9.933	10.046	9.784	9.945	7.628	149,016
2022-04-01	9.848	10.090	9.825	10.000	7.670	134,462
2022-03-31	10.234	10.250	9.817	9.843	7.550	137,671
2022-03-30	10.292	10.382	10.036	10.148	7.784	228,600
2022-03-29	9.783	10.474	9.684	10.306	7.905	300,709
2022-03-28	9.614	9.969	9.583	9.591	7.357	157,630
2022-03-25	9.483	9.527	9.265	9.484	7.274	73,478
2022-03-24	9.615	9.615	9.421	9.485	7.275	151,553
2022-03-23	9.812	9.855	9.500	9.556	7.330	113,579
2022-03-22	9.647	9.929	9.647	9.815	7.528	214,994
2022-03-21	9.657	9.982	9.606	9.657	7.407	150,686
2022-03-18	9.819	9.885	9.495	9.702	7.442	184,546
2022-03-17	10.358	10.358	9.589	9.786	7.506	370,222
2022-03-16	9.968	10.466	9.900	10.244	7.857	504,636
2022-03-15	9.408	9.788	9.217	9.619	7.378	275,392
2022-03-14	9.419	9.700	9.126	9.554	7.328	568,155
2022-03-11	9.480	9.839	9.039	9.237	7.085	992,893
2022-03-10	9.946	9.946	9.156	9.230	7.080	720,093
2022-03-09	9.600	10.388	9.522	10.070	7.724	514,605
2022-03-08	8.511	9.379	8.495	9.005	6.907	744,112
2022-03-07	8.638	8.878	7.776	8.490	6.512	1,066,334
2022-03-04	10.116	10.136	8.993	8.993	6.898	834,647
2022-03-03	10.930	11.006	10.458	10.530	8.077	230,935
2022-03-02	10.366	10.970	10.292	10.814	8.295	282,343
2022-03-01	11.482	11.814	10.588	10.612	8.140	378,418
2022-02-28	11.584	11.716	10.992	11.406	8.749	367,260
2022-02-25	12.344	12.960	11.822	12.590	9.657	507,531
2022-02-24	13.000	13.428	12.058	12.130	9.304	459,335
2022-02-23	14.120	14.208	13.914	13.992	10.732	106,965
2022-02-22	13.926	14.272	13.866	14.052	10.778	116,637
2022-02-21	14.762	14.822	14.188	14.392	11.039	135,806
2022-02-18	14.742	14.836	14.596	14.618	11.212	52,105
2022-02-17	15.028	15.034	14.618	14.692	11.269	69,920
2022-02-16	15.400	15.416	14.862	15.108	11.588	100,907
2022-02-15	14.942	15.360	14.936	15.360	11.781	104,773
2022-02-14	14.988	15.056	14.678	15.056	11.548	172,789
2022-02-11	15.648	15.814	15.494	15.700	12.042	138,220
2022-02-10	15.388	15.908	15.388	15.860	12.165	111,199
2022-02-09	15.270	15.372	15.104	15.346	11.771	64,665
2022-02-08	14.826	15.170	14.816	15.144	11.616	77,651
2022-02-07	15.050	15.050	14.590	14.804	11.355	73,123
2022-02-04	14.990	15.086	14.848	14.958	11.473	108,016

← NewerPage 20 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.