Unicaja Banco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.250 | 3.274 | 3.226 | 3.256 | 3.256 | 3,587,615 |
| 2026-10-15 | 3.234 | 3.274 | 3.188 | 3.224 | 3.224 | 4,607,259 |
| 2026-10-14 | 3.248 | 3.266 | 3.230 | 3.254 | 3.254 | 3,251,287 |
| 2026-10-13 | 3.260 | 3.276 | 3.230 | 3.242 | 3.242 | 3,364,250 |
| 2026-10-12 | 3.252 | 3.256 | 3.212 | 3.236 | 3.236 | 2,705,025 |
| 2026-10-09 | 3.254 | 3.254 | 3.206 | 3.208 | 3.208 | 4,151,196 |
| 2026-10-08 | 3.256 | 3.268 | 3.210 | 3.210 | 3.210 | 4,862,529 |
| 2026-10-07 | 3.374 | 3.378 | 3.250 | 3.280 | 3.280 | 6,458,008 |
| 2026-10-06 | 3.414 | 3.430 | 3.382 | 3.396 | 3.396 | 4,350,732 |
| 2026-10-05 | 3.340 | 3.382 | 3.304 | 3.368 | 3.368 | 3,363,166 |
| 2026-10-02 | 3.400 | 3.416 | 3.316 | 3.334 | 3.334 | 8,550,790 |
| 2026-10-01 | 3.500 | 3.502 | 3.398 | 3.398 | 3.398 | 5,154,809 |
| 2026-09-30 | 3.566 | 3.608 | 3.538 | 3.538 | 3.538 | 3,967,409 |
| 2026-09-29 | 3.558 | 3.606 | 3.548 | 3.548 | 3.548 | 5,734,076 |
| 2026-09-28 | 3.630 | 3.630 | 3.534 | 3.540 | 3.540 | 4,009,663 |
| 2026-09-25 | 3.600 | 3.632 | 3.592 | 3.626 | 3.626 | 2,712,782 |
| 2026-09-24 | 3.568 | 3.602 | 3.556 | 3.570 | 3.570 | 2,768,611 |
| 2026-09-23 | 3.600 | 3.638 | 3.552 | 3.592 | 3.592 | 3,284,314 |
| 2026-09-22 | 3.594 | 3.646 | 3.568 | 3.568 | 3.568 | 4,420,578 |
| 2026-09-21 | 3.642 | 3.686 | 3.626 | 3.668 | 3.584 | 3,923,897 |
| 2026-09-18 | 3.682 | 3.682 | 3.598 | 3.598 | 3.515 | 15,490,592 |
| 2026-09-17 | 3.666 | 3.686 | 3.656 | 3.674 | 3.590 | 4,190,986 |
| 2026-09-16 | 3.644 | 3.668 | 3.622 | 3.650 | 3.566 | 3,736,489 |
| 2026-09-15 | 3.636 | 3.656 | 3.598 | 3.618 | 3.535 | 4,059,298 |
| 2026-09-14 | 3.642 | 3.672 | 3.610 | 3.634 | 3.550 | 3,419,476 |
| 2026-09-11 | 3.612 | 3.650 | 3.612 | 3.648 | 3.564 | 4,975,490 |
| 2026-09-10 | 3.580 | 3.608 | 3.556 | 3.592 | 3.509 | 2,996,705 |
| 2026-09-09 | 3.566 | 3.580 | 3.468 | 3.570 | 3.488 | 4,603,915 |
| 2026-09-08 | 3.602 | 3.606 | 3.554 | 3.586 | 3.504 | 2,979,834 |
| 2026-09-07 | 3.650 | 3.650 | 3.610 | 3.610 | 3.527 | 4,058,281 |
| 2026-09-04 | 3.650 | 3.668 | 3.612 | 3.648 | 3.564 | 2,836,486 |
| 2026-09-03 | 3.608 | 3.646 | 3.592 | 3.642 | 3.558 | 2,804,186 |
| 2026-09-02 | 3.562 | 3.596 | 3.548 | 3.590 | 3.507 | 3,325,463 |
| 2026-09-01 | 3.536 | 3.586 | 3.504 | 3.564 | 3.482 | 4,152,783 |
| 2026-08-31 | 3.568 | 3.584 | 3.530 | 3.530 | 3.449 | 8,209,153 |
| 2026-08-28 | 3.580 | 3.590 | 3.542 | 3.558 | 3.476 | 1,890,368 |
| 2026-08-27 | 3.580 | 3.602 | 3.544 | 3.548 | 3.466 | 2,801,653 |
| 2026-08-26 | 3.604 | 3.604 | 3.564 | 3.574 | 3.492 | 3,160,645 |
| 2026-08-25 | 3.602 | 3.626 | 3.566 | 3.582 | 3.500 | 2,914,181 |
| 2026-08-24 | 3.554 | 3.602 | 3.554 | 3.596 | 3.513 | 2,934,447 |
| 2026-08-21 | 3.558 | 3.566 | 3.532 | 3.564 | 3.482 | 3,262,902 |
| 2026-08-20 | 3.520 | 3.568 | 3.504 | 3.536 | 3.455 | 2,978,971 |
| 2026-08-19 | 3.594 | 3.594 | 3.516 | 3.526 | 3.445 | 3,603,899 |
| 2026-08-18 | 3.600 | 3.610 | 3.572 | 3.590 | 3.507 | 3,348,772 |
| 2026-08-17 | 3.620 | 3.622 | 3.596 | 3.608 | 3.525 | 3,958,149 |
| 2026-08-14 | 3.594 | 3.622 | 3.562 | 3.618 | 3.535 | 2,732,046 |
| 2026-08-13 | 3.580 | 3.638 | 3.580 | 3.580 | 3.498 | 4,256,554 |
| 2026-08-12 | 3.538 | 3.556 | 3.486 | 3.556 | 3.474 | 4,236,194 |
| 2026-08-11 | 3.530 | 3.550 | 3.498 | 3.526 | 3.445 | 3,466,952 |
| 2026-08-10 | 3.516 | 3.538 | 3.480 | 3.538 | 3.457 | 3,675,085 |
| 2026-08-07 | 3.512 | 3.526 | 3.462 | 3.514 | 3.433 | 4,005,408 |
| 2026-08-06 | 3.466 | 3.530 | 3.456 | 3.516 | 3.435 | 4,040,862 |
| 2026-08-05 | 3.438 | 3.450 | 3.420 | 3.446 | 3.367 | 2,769,328 |
| 2026-08-04 | 3.380 | 3.446 | 3.374 | 3.424 | 3.345 | 3,559,570 |
| 2026-08-03 | 3.358 | 3.374 | 3.314 | 3.374 | 3.296 | 4,278,247 |
| 2026-07-31 | 3.310 | 3.402 | 3.302 | 3.326 | 3.250 | 7,787,976 |
| 2026-07-30 | 3.178 | 3.274 | 3.168 | 3.254 | 3.179 | 3,512,839 |
| 2026-07-29 | 3.328 | 3.334 | 3.172 | 3.180 | 3.107 | 6,162,370 |
| 2026-07-28 | 3.370 | 3.378 | 3.300 | 3.312 | 3.236 | 2,379,515 |
| 2026-07-27 | 3.360 | 3.390 | 3.350 | 3.350 | 3.273 | 3,581,019 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0844 EUR |
| 2026-04-21 | 0.1066 EUR |
| 2025-09-23 | 0.0660 EUR |
| 2025-04-22 | 0.0738 EUR |
| 2024-12-17 | 0.0600 EUR |
| 2024-04-17 | 0.0499 EUR |
| 2023-04-12 | 0.0484 EUR |
| 2022-04-06 | 0.0250 EUR |
| 2021-09-15 | 0.0020 EUR |
| 2021-04-14 | 0.0073 EUR |
| 2019-05-08 | 0.0379 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.