Uniper SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 2.770 | 2.880 | 2.650 | 2.724 | 53.740 | 57,208 |
| 2023-01-09 | 2.510 | 2.824 | 2.510 | 2.764 | 54.529 | 71,934 |
| 2023-01-06 | 2.700 | 2.700 | 2.490 | 2.500 | 49.321 | 93,908 |
| 2023-01-05 | 2.956 | 3.018 | 2.644 | 2.654 | 52.359 | 80,882 |
| 2023-01-04 | 3.250 | 3.274 | 2.780 | 2.898 | 57.173 | 99,945 |
| 2023-01-03 | 3.288 | 3.554 | 3.048 | 3.180 | 62.736 | 140,946 |
| 2023-01-02 | 2.626 | 3.110 | 2.620 | 3.110 | 61.355 | 74,897 |
| 2022-12-30 | 2.610 | 2.610 | 2.450 | 2.588 | 51.057 | 40,143 |
| 2022-12-29 | 2.400 | 2.686 | 2.360 | 2.638 | 52.043 | 63,397 |
| 2022-12-28 | 2.220 | 2.426 | 2.090 | 2.378 | 46.914 | 61,591 |
| 2022-12-27 | 2.526 | 2.572 | 2.152 | 2.230 | 43.994 | 256,559 |
| 2022-12-23 | 2.920 | 2.924 | 2.240 | 2.372 | 46.796 | 174,696 |
| 2022-12-22 | 3.050 | 3.130 | 2.906 | 2.916 | 57.528 | 56,344 |
| 2022-12-21 | 3.122 | 3.320 | 3.000 | 3.086 | 60.882 | 54,462 |
| 2022-12-20 | 2.990 | 3.100 | 2.932 | 2.980 | 58.790 | 42,546 |
| 2022-12-19 | 2.866 | 3.466 | 2.760 | 2.998 | 59.145 | 87,727 |
| 2022-12-16 | 3.000 | 3.044 | 2.826 | 2.882 | 56.857 | 103,226 |
| 2022-12-15 | 3.050 | 3.078 | 2.970 | 2.992 | 59.027 | 35,337 |
| 2022-12-14 | 3.020 | 3.058 | 3.000 | 3.044 | 60.053 | 17,101 |
| 2022-12-13 | 3.002 | 3.086 | 2.964 | 3.010 | 59.382 | 42,406 |
| 2022-12-12 | 3.070 | 3.240 | 2.986 | 2.986 | 58.909 | 78,223 |
| 2022-12-09 | 3.282 | 3.336 | 3.010 | 3.014 | 59.461 | 78,730 |
| 2022-12-08 | 3.278 | 3.510 | 3.278 | 3.282 | 64.748 | 29,014 |
| 2022-12-07 | 3.452 | 3.512 | 3.300 | 3.330 | 65.695 | 29,768 |
| 2022-12-06 | 3.608 | 3.642 | 3.400 | 3.460 | 68.260 | 50,304 |
| 2022-12-05 | 3.498 | 3.750 | 3.498 | 3.620 | 71.417 | 46,580 |
| 2022-12-02 | 3.520 | 3.890 | 3.366 | 3.482 | 68.694 | 158,617 |
| 2022-12-01 | 4.520 | 4.524 | 3.220 | 3.420 | 67.471 | 456,611 |
| 2022-11-30 | 4.852 | 4.936 | 4.362 | 4.362 | 86.055 | 440,496 |
| 2022-11-29 | 5.190 | 5.375 | 4.782 | 4.788 | 94.459 | 84,843 |
| 2022-11-28 | 4.490 | 5.520 | 4.390 | 5.500 | 108.51 | 67,349 |
| 2022-11-25 | 5.340 | 5.340 | 4.500 | 4.802 | 94.735 | 132,478 |
| 2022-11-24 | 5.520 | 5.865 | 5.200 | 5.475 | 108.01 | 76,197 |
| 2022-11-23 | 6.940 | 7.190 | 6.195 | 6.280 | 123.89 | 140,288 |
| 2022-11-22 | 7.700 | 8.550 | 5.805 | 6.855 | 135.24 | 368,832 |
| 2022-11-21 | 5.700 | 6.950 | 5.660 | 6.850 | 135.14 | 197,154 |
| 2022-11-18 | 4.754 | 5.460 | 4.734 | 5.460 | 107.72 | 248,610 |
| 2022-11-17 | 4.462 | 4.692 | 4.460 | 4.692 | 92.565 | 25,936 |
| 2022-11-16 | 4.952 | 4.990 | 4.260 | 4.408 | 86.962 | 61,615 |
| 2022-11-15 | 5.100 | 5.350 | 4.828 | 4.898 | 96.629 | 78,887 |
| 2022-11-14 | 4.020 | 5.600 | 3.952 | 4.600 | 90.750 | 165,117 |
| 2022-11-11 | 3.350 | 3.916 | 3.348 | 3.916 | 77.256 | 97,501 |
| 2022-11-10 | 3.072 | 3.416 | 3.072 | 3.314 | 65.380 | 59,204 |
| 2022-11-09 | 3.102 | 3.180 | 3.000 | 3.124 | 61.631 | 35,389 |
| 2022-11-08 | 3.276 | 3.288 | 3.102 | 3.134 | 61.829 | 31,033 |
| 2022-11-07 | 3.054 | 3.300 | 3.054 | 3.300 | 65.103 | 26,798 |
| 2022-11-04 | 3.032 | 3.140 | 2.996 | 3.070 | 60.566 | 20,029 |
| 2022-11-03 | 3.090 | 3.132 | 2.982 | 2.986 | 58.909 | 20,406 |
| 2022-11-02 | 3.198 | 3.226 | 3.078 | 3.152 | 62.184 | 9,956 |
| 2022-11-01 | 3.096 | 3.250 | 3.096 | 3.160 | 62.341 | 27,269 |
| 2022-10-31 | 3.168 | 3.200 | 3.020 | 3.032 | 59.816 | 24,849 |
| 2022-10-28 | 2.980 | 3.168 | 2.890 | 3.168 | 62.499 | 25,555 |
| 2022-10-27 | 3.150 | 3.150 | 2.970 | 3.018 | 59.540 | 42,310 |
| 2022-10-26 | 3.350 | 3.464 | 3.100 | 3.160 | 62.341 | 66,665 |
| 2022-10-25 | 3.700 | 3.702 | 3.450 | 3.458 | 68.221 | 49,853 |
| 2022-10-24 | 3.688 | 3.742 | 3.514 | 3.664 | 72.285 | 32,992 |
| 2022-10-21 | 3.772 | 3.872 | 3.674 | 3.718 | 73.350 | 13,510 |
| 2022-10-20 | 3.842 | 3.898 | 3.612 | 3.820 | 75.362 | 35,514 |
| 2022-10-19 | 4.086 | 4.086 | 3.804 | 3.822 | 75.402 | 17,551 |
| 2022-10-18 | 4.100 | 4.340 | 3.990 | 4.020 | 79.308 | 31,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.7200 EUR |
| 2022-05-19 | 0.0700 EUR |
| 2021-05-20 | 1.3700 EUR |
| 2020-05-21 | 1.1500 EUR |
| 2019-05-23 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.