UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.792	15.064	14.466	15.034	11.531	118,984
2022-02-02	14.292	14.900	14.262	14.704	11.278	114,583
2022-02-01	14.076	14.240	14.012	14.240	10.922	75,103
2022-01-31	14.108	14.246	13.862	14.008	10.744	145,827
2022-01-28	13.980	14.000	13.484	13.744	10.542	187,904
2022-01-27	13.450	13.930	13.450	13.796	10.582	122,193
2022-01-26	13.408	13.712	13.388	13.666	10.482	56,768
2022-01-25	12.926	13.226	12.882	13.166	10.099	98,643
2022-01-24	13.304	13.322	12.700	12.834	9.844	149,597
2022-01-21	13.348	13.530	13.090	13.196	10.122	120,999
2022-01-20	13.516	13.646	13.434	13.554	10.396	33,078
2022-01-19	13.610	13.650	13.512	13.554	10.396	34,408
2022-01-18	13.578	13.830	13.492	13.694	10.504	29,291
2022-01-17	13.700	13.726	13.546	13.652	10.471	37,664
2022-01-14	13.618	13.752	13.462	13.528	10.376	40,738
2022-01-13	13.650	13.736	13.612	13.664	10.481	50,410
2022-01-12	13.900	13.934	13.514	13.626	10.451	118,062
2022-01-11	14.174	14.324	13.998	14.044	10.772	78,858
2022-01-10	14.374	14.462	14.230	14.236	10.919	43,326
2022-01-07	14.260	14.268	14.134	14.268	10.944	39,862
2022-01-06	14.106	14.220	13.962	14.166	10.866	44,862
2022-01-05	14.266	14.450	14.186	14.396	11.042	37,242
2022-01-04	13.832	14.366	13.790	14.286	10.958	122,932
2022-01-03	13.644	13.824	13.610	13.738	10.537	42,286
2021-12-30	13.502	13.596	13.498	13.560	10.401	61,869
2021-12-29	13.606	13.620	13.470	13.550	10.393	41,394
2021-12-28	13.600	13.648	13.526	13.590	10.424	30,563
2021-12-27	13.434	13.580	13.434	13.544	10.389	35,359
2021-12-23	13.482	13.520	13.386	13.520	10.370	61,091
2021-12-22	13.406	13.424	13.300	13.424	10.297	88,069
2021-12-21	13.142	13.502	13.066	13.466	10.329	113,837
2021-12-20	12.910	13.042	12.600	12.982	9.957	114,692
2021-12-17	13.080	13.250	12.982	13.130	10.071	95,053
2021-12-16	13.316	13.330	12.892	13.064	10.020	63,170
2021-12-15	13.562	13.562	13.134	13.134	10.074	43,109
2021-12-14	13.028	13.380	12.912	13.362	10.249	109,754
2021-12-13	12.986	13.106	12.746	12.808	9.824	58,243
2021-12-10	13.094	13.118	12.876	12.892	9.888	228,990
2021-12-09	11.596	12.900	11.540	12.782	9.804	672,480
2021-12-08	11.696	11.736	11.466	11.534	8.847	77,768
2021-12-07	11.534	11.770	11.514	11.686	8.963	60,631
2021-12-06	11.280	11.444	11.140	11.444	8.778	91,252
2021-12-03	11.132	11.174	10.968	11.150	8.552	61,819
2021-12-02	11.024	11.178	10.900	11.022	8.454	49,520
2021-12-01	10.846	11.170	10.834	11.100	8.514	65,625
2021-11-30	10.502	10.790	10.410	10.678	8.190	57,377
2021-11-29	10.618	10.822	10.522	10.558	8.098	144,241
2021-11-26	11.118	11.118	10.464	10.590	8.123	225,070
2021-11-25	11.462	11.478	11.210	11.210	8.598	24,085
2021-11-24	11.170	11.490	11.170	11.490	8.813	70,984
2021-11-23	11.022	11.276	10.946	11.086	8.503	62,042
2021-11-22	11.044	11.144	10.918	11.072	8.492	53,044
2021-11-19	11.492	11.524	10.788	10.952	8.400	198,127
2021-11-18	11.556	11.662	11.392	11.426	8.764	35,049
2021-11-17	11.522	11.650	11.506	11.578	8.881	20,332
2021-11-16	11.648	11.726	11.516	11.518	8.835	24,081
2021-11-15	11.436	11.638	11.430	11.634	8.924	20,234
2021-11-12	11.574	11.594	11.480	11.510	8.828	12,266
2021-11-11	11.542	11.636	11.458	11.632	8.922	49,037
2021-11-10	11.480	11.534	11.360	11.522	8.838	39,722

← NewerPage 21 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.