Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.165	1.202	1.163	1.185	0.986	2,455,721
2024-09-04	1.160	1.187	1.150	1.173	0.976	5,255,618
2024-09-03	1.220	1.226	1.176	1.181	0.982	3,923,345
2024-09-02	1.225	1.233	1.216	1.220	1.015	2,463,388
2024-08-30	1.219	1.228	1.216	1.225	1.019	3,469,269
2024-08-29	1.214	1.224	1.212	1.219	1.014	3,360,526
2024-08-28	1.225	1.225	1.202	1.219	1.014	2,895,271
2024-08-27	1.206	1.225	1.204	1.221	1.016	2,430,132
2024-08-26	1.217	1.220	1.209	1.209	1.006	1,990,463
2024-08-23	1.219	1.222	1.208	1.217	1.012	2,234,527
2024-08-22	1.198	1.219	1.196	1.213	1.009	3,921,984
2024-08-21	1.197	1.217	1.190	1.208	1.005	4,673,548
2024-08-20	1.214	1.220	1.198	1.202	1.000	2,128,938
2024-08-19	1.203	1.220	1.200	1.212	1.008	3,719,274
2024-08-16	1.200	1.206	1.191	1.206	1.003	2,616,063
2024-08-15	1.172	1.199	1.169	1.198	0.996	3,038,538
2024-08-14	1.170	1.177	1.163	1.174	0.976	2,640,992
2024-08-13	1.155	1.164	1.149	1.164	0.968	3,430,525
2024-08-12	1.159	1.169	1.145	1.150	0.956	3,002,130
2024-08-09	1.160	1.175	1.149	1.160	0.965	4,073,830
2024-08-08	1.154	1.157	1.135	1.150	0.956	5,204,785
2024-08-07	1.153	1.169	1.135	1.162	0.966	5,600,388
2024-08-06	1.152	1.162	1.120	1.131	0.941	7,302,736
2024-08-05	1.127	1.143	1.086	1.134	0.943	9,334,212
2024-08-02	1.200	1.202	1.167	1.175	0.977	7,536,661
2024-08-01	1.236	1.240	1.204	1.205	1.002	6,762,054
2024-07-31	1.270	1.282	1.236	1.242	1.033	10,435,560
2024-07-30	1.332	1.332	1.240	1.270	1.056	15,360,610
2024-07-29	1.349	1.352	1.331	1.339	1.114	4,270,587
2024-07-26	1.340	1.346	1.325	1.333	1.109	2,449,998
2024-07-25	1.350	1.351	1.318	1.340	1.114	3,674,445
2024-07-24	1.357	1.376	1.356	1.361	1.132	2,702,126
2024-07-23	1.373	1.380	1.363	1.370	1.139	1,611,246
2024-07-22	1.364	1.376	1.353	1.374	1.143	3,408,438
2024-07-19	1.342	1.359	1.329	1.359	1.130	3,481,530
2024-07-18	1.330	1.360	1.329	1.354	1.126	6,625,808
2024-07-17	1.315	1.337	1.306	1.332	1.108	8,279,805
2024-07-16	1.305	1.320	1.304	1.316	1.095	8,243,169
2024-07-15	1.300	1.320	1.276	1.314	1.093	6,537,271
2024-07-12	1.300	1.310	1.299	1.301	1.082	2,616,115
2024-07-11	1.311	1.311	1.290	1.301	1.082	2,469,029
2024-07-10	1.289	1.307	1.277	1.307	1.087	2,741,337
2024-07-09	1.291	1.291	1.272	1.279	1.064	3,024,270
2024-07-08	1.275	1.308	1.273	1.289	1.072	4,506,367
2024-07-05	1.296	1.296	1.273	1.279	1.064	4,083,844
2024-07-04	1.272	1.296	1.272	1.294	1.076	2,898,039
2024-07-03	1.281	1.286	1.271	1.273	1.059	3,278,098
2024-07-02	1.302	1.302	1.258	1.270	1.056	5,079,299
2024-07-01	1.290	1.306	1.281	1.306	1.086	4,675,605
2024-06-28	1.270	1.290	1.265	1.274	1.060	5,479,973
2024-06-27	1.276	1.276	1.259	1.261	1.049	3,043,443
2024-06-26	1.276	1.280	1.267	1.271	1.057	3,268,553
2024-06-25	1.290	1.293	1.262	1.267	1.054	4,169,767
2024-06-24	1.258	1.285	1.254	1.284	1.068	6,647,226
2024-06-21	1.267	1.268	1.235	1.254	1.043	5,008,430
2024-06-20	1.267	1.274	1.263	1.273	1.059	4,690,777
2024-06-19	1.246	1.278	1.235	1.268	1.055	3,760,761
2024-06-18	1.251	1.260	1.242	1.245	1.035	3,608,579
2024-06-17	1.244	1.259	1.210	1.239	1.030	5,775,599
2024-06-14	1.270	1.270	1.221	1.244	1.035	7,577,496

← NewerPage 10 of 22 · 1,282 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.