Uniper SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.950 | 39.120 | 38.660 | 38.910 | 765.41 | 8,067 |
| 2021-11-08 | 38.770 | 39.050 | 38.750 | 38.940 | 766.00 | 6,587 |
| 2021-11-05 | 38.800 | 39.340 | 38.570 | 38.610 | 759.51 | 9,247 |
| 2021-11-04 | 39.000 | 39.250 | 38.670 | 38.990 | 766.99 | 7,317 |
| 2021-11-03 | 39.040 | 39.040 | 38.730 | 38.910 | 765.41 | 13,155 |
| 2021-11-02 | 38.400 | 39.100 | 38.220 | 38.980 | 766.79 | 8,467 |
| 2021-11-01 | 38.400 | 38.610 | 38.110 | 38.460 | 756.56 | 8,756 |
| 2021-10-29 | 38.350 | 38.460 | 38.020 | 38.210 | 751.64 | 13,028 |
| 2021-10-28 | 38.500 | 38.580 | 37.990 | 38.470 | 756.76 | 11,957 |
| 2021-10-27 | 38.380 | 38.590 | 38.290 | 38.500 | 757.35 | 12,259 |
| 2021-10-26 | 38.030 | 38.490 | 37.680 | 38.360 | 754.59 | 10,653 |
| 2021-10-25 | 39.060 | 39.120 | 38.380 | 38.410 | 755.58 | 11,339 |
| 2021-10-22 | 38.830 | 39.060 | 38.570 | 39.000 | 767.18 | 9,305 |
| 2021-10-21 | 38.220 | 38.950 | 37.940 | 38.690 | 761.08 | 14,904 |
| 2021-10-20 | 37.390 | 38.180 | 37.390 | 38.180 | 751.05 | 8,411 |
| 2021-10-19 | 37.380 | 37.480 | 37.140 | 37.380 | 735.31 | 7,224 |
| 2021-10-18 | 37.260 | 37.480 | 37.110 | 37.280 | 733.35 | 7,484 |
| 2021-10-15 | 36.610 | 37.530 | 36.570 | 37.390 | 735.51 | 11,223 |
| 2021-10-14 | 36.620 | 36.840 | 36.370 | 36.460 | 717.22 | 12,276 |
← NewerPage 22 of 22 · 1,279 trading days
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.