Uniper SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.768 | 4.008 | 3.768 | 4.008 | 79.071 | 24,295 |
| 2022-10-14 | 3.562 | 3.800 | 3.548 | 3.712 | 73.232 | 27,534 |
| 2022-10-13 | 3.344 | 3.486 | 3.322 | 3.466 | 68.378 | 22,016 |
| 2022-10-12 | 3.410 | 3.536 | 3.350 | 3.410 | 67.274 | 29,477 |
| 2022-10-11 | 3.582 | 3.612 | 3.314 | 3.378 | 66.642 | 45,030 |
| 2022-10-10 | 3.718 | 3.718 | 3.522 | 3.610 | 71.219 | 25,091 |
| 2022-10-07 | 3.992 | 4.048 | 3.738 | 3.824 | 75.441 | 29,242 |
| 2022-10-06 | 4.062 | 4.110 | 4.006 | 4.032 | 79.545 | 17,621 |
| 2022-10-05 | 4.020 | 4.130 | 3.968 | 4.024 | 79.387 | 31,436 |
| 2022-10-04 | 3.942 | 4.060 | 3.864 | 3.980 | 78.519 | 41,012 |
| 2022-10-03 | 3.878 | 3.964 | 3.552 | 3.914 | 77.217 | 43,621 |
| 2022-09-30 | 3.900 | 4.114 | 3.856 | 3.906 | 77.059 | 76,675 |
| 2022-09-29 | 4.006 | 4.078 | 3.780 | 3.922 | 77.374 | 64,103 |
| 2022-09-28 | 4.020 | 4.124 | 3.778 | 4.050 | 79.900 | 87,326 |
| 2022-09-27 | 4.680 | 4.868 | 3.910 | 4.068 | 80.255 | 186,394 |
| 2022-09-26 | 3.518 | 4.620 | 3.518 | 4.340 | 85.621 | 192,818 |
| 2022-09-23 | 3.162 | 3.538 | 3.160 | 3.538 | 69.799 | 115,333 |
| 2022-09-22 | 2.810 | 3.474 | 2.762 | 3.274 | 64.591 | 230,815 |
| 2022-09-21 | 3.450 | 3.572 | 2.550 | 3.120 | 61.552 | 402,934 |
| 2022-09-20 | 4.100 | 4.234 | 3.670 | 4.176 | 82.385 | 205,139 |
| 2022-09-19 | 3.742 | 4.022 | 3.624 | 4.022 | 79.347 | 66,330 |
| 2022-09-16 | 3.800 | 3.990 | 3.286 | 3.850 | 75.954 | 355,087 |
| 2022-09-15 | 3.994 | 4.284 | 3.880 | 3.918 | 77.296 | 141,069 |
| 2022-09-14 | 4.800 | 5.380 | 3.866 | 3.976 | 78.440 | 433,249 |
| 2022-09-13 | 5.600 | 5.600 | 4.864 | 4.864 | 95.959 | 136,421 |
| 2022-09-12 | 5.250 | 5.565 | 5.205 | 5.325 | 105.05 | 95,869 |
| 2022-09-09 | 4.656 | 5.220 | 4.656 | 5.155 | 101.70 | 113,119 |
| 2022-09-08 | 4.788 | 4.846 | 4.490 | 4.592 | 90.592 | 78,512 |
| 2022-09-07 | 4.450 | 4.802 | 4.190 | 4.712 | 92.960 | 221,610 |
| 2022-09-06 | 5.025 | 5.190 | 4.690 | 4.734 | 93.394 | 137,725 |
| 2022-09-05 | 5.300 | 5.310 | 4.912 | 5.020 | 99.036 | 123,277 |
| 2022-09-02 | 5.475 | 5.935 | 5.465 | 5.640 | 111.27 | 64,639 |
| 2022-09-01 | 5.320 | 5.475 | 5.285 | 5.400 | 106.53 | 49,383 |
| 2022-08-31 | 5.480 | 5.535 | 5.180 | 5.385 | 106.24 | 105,820 |
| 2022-08-30 | 5.620 | 6.030 | 5.415 | 5.495 | 108.41 | 83,909 |
| 2022-08-29 | 5.355 | 5.630 | 5.050 | 5.585 | 110.18 | 81,757 |
| 2022-08-26 | 5.745 | 5.900 | 5.320 | 5.425 | 107.03 | 91,893 |
| 2022-08-25 | 6.005 | 6.050 | 5.700 | 5.710 | 112.65 | 114,120 |
| 2022-08-24 | 6.220 | 6.450 | 6.070 | 6.145 | 121.23 | 69,962 |
| 2022-08-23 | 6.010 | 6.310 | 5.965 | 6.215 | 122.61 | 66,009 |
| 2022-08-22 | 6.400 | 6.430 | 5.760 | 5.975 | 117.88 | 107,619 |
| 2022-08-19 | 6.500 | 6.755 | 6.410 | 6.475 | 127.74 | 53,664 |
| 2022-08-18 | 6.835 | 6.900 | 6.440 | 6.525 | 128.73 | 80,586 |
| 2022-08-17 | 7.555 | 7.625 | 6.810 | 6.810 | 134.35 | 166,753 |
| 2022-08-16 | 7.800 | 8.045 | 7.485 | 7.750 | 152.89 | 88,038 |
| 2022-08-15 | 7.830 | 8.220 | 7.635 | 7.745 | 152.80 | 92,522 |
| 2022-08-12 | 6.805 | 7.585 | 6.805 | 7.445 | 146.88 | 85,810 |
| 2022-08-11 | 7.025 | 7.165 | 6.760 | 6.810 | 134.35 | 47,847 |
| 2022-08-10 | 7.255 | 7.255 | 6.895 | 6.960 | 137.31 | 52,483 |
| 2022-08-09 | 7.270 | 7.460 | 7.050 | 7.320 | 144.41 | 63,165 |
| 2022-08-08 | 7.015 | 7.325 | 6.995 | 7.305 | 144.12 | 58,380 |
| 2022-08-05 | 7.100 | 7.255 | 6.935 | 6.935 | 136.82 | 65,026 |
| 2022-08-04 | 6.635 | 7.165 | 6.610 | 6.830 | 134.74 | 75,566 |
| 2022-08-03 | 6.275 | 6.695 | 6.200 | 6.625 | 130.70 | 57,179 |
| 2022-08-02 | 6.380 | 6.450 | 6.060 | 6.300 | 124.29 | 70,432 |
| 2022-08-01 | 6.485 | 6.780 | 6.380 | 6.435 | 126.95 | 47,313 |
| 2022-07-29 | 6.710 | 6.980 | 6.330 | 6.505 | 128.33 | 103,380 |
| 2022-07-28 | 6.080 | 6.865 | 6.045 | 6.555 | 129.32 | 103,441 |
| 2022-07-27 | 5.975 | 6.310 | 5.880 | 6.075 | 119.85 | 118,947 |
| 2022-07-26 | 6.265 | 6.420 | 5.640 | 5.855 | 115.51 | 224,335 |
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.