Unicaja Banco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.280 | 1.291 | 1.263 | 1.267 | 1.054 | 4,709,981 |
| 2024-06-12 | 1.265 | 1.295 | 1.265 | 1.283 | 1.067 | 6,459,361 |
| 2024-06-11 | 1.296 | 1.303 | 1.265 | 1.265 | 1.052 | 7,569,693 |
| 2024-06-10 | 1.309 | 1.309 | 1.281 | 1.300 | 1.081 | 6,044,259 |
| 2024-06-07 | 1.320 | 1.321 | 1.304 | 1.311 | 1.090 | 6,970,697 |
| 2024-06-06 | 1.298 | 1.314 | 1.282 | 1.307 | 1.087 | 8,966,913 |
| 2024-06-05 | 1.275 | 1.301 | 1.269 | 1.281 | 1.065 | 9,334,121 |
| 2024-06-04 | 1.326 | 1.329 | 1.260 | 1.282 | 1.066 | 13,149,730 |
| 2024-06-03 | 1.352 | 1.356 | 1.326 | 1.331 | 1.107 | 8,247,789 |
| 2024-05-31 | 1.339 | 1.350 | 1.328 | 1.347 | 1.120 | 16,364,800 |
| 2024-05-30 | 1.307 | 1.337 | 1.305 | 1.337 | 1.112 | 9,728,865 |
| 2024-05-29 | 1.310 | 1.327 | 1.305 | 1.315 | 1.094 | 8,780,920 |
| 2024-05-28 | 1.323 | 1.328 | 1.303 | 1.312 | 1.091 | 7,587,706 |
| 2024-05-27 | 1.350 | 1.350 | 1.307 | 1.322 | 1.100 | 8,110,291 |
| 2024-05-24 | 1.350 | 1.354 | 1.323 | 1.341 | 1.115 | 11,668,100 |
| 2024-05-23 | 1.340 | 1.362 | 1.338 | 1.350 | 1.123 | 11,437,140 |
| 2024-05-22 | 1.336 | 1.354 | 1.332 | 1.337 | 1.112 | 7,584,497 |
| 2024-05-21 | 1.324 | 1.333 | 1.316 | 1.333 | 1.109 | 5,737,957 |
| 2024-05-20 | 1.330 | 1.334 | 1.319 | 1.323 | 1.100 | 4,868,532 |
| 2024-05-17 | 1.300 | 1.326 | 1.295 | 1.326 | 1.103 | 8,567,386 |
| 2024-05-16 | 1.306 | 1.319 | 1.303 | 1.303 | 1.084 | 4,973,537 |
| 2024-05-15 | 1.307 | 1.316 | 1.295 | 1.306 | 1.086 | 10,729,720 |
| 2024-05-14 | 1.289 | 1.303 | 1.286 | 1.302 | 1.083 | 9,393,890 |
| 2024-05-13 | 1.279 | 1.289 | 1.271 | 1.286 | 1.070 | 7,934,801 |
| 2024-05-10 | 1.265 | 1.277 | 1.251 | 1.277 | 1.062 | 7,420,066 |
| 2024-05-09 | 1.272 | 1.280 | 1.254 | 1.258 | 1.046 | 6,608,466 |
| 2024-05-08 | 1.272 | 1.276 | 1.258 | 1.264 | 1.051 | 11,115,660 |
| 2024-05-07 | 1.256 | 1.270 | 1.246 | 1.270 | 1.056 | 14,582,590 |
| 2024-05-06 | 1.272 | 1.282 | 1.257 | 1.257 | 1.045 | 5,507,230 |
| 2024-05-03 | 1.292 | 1.297 | 1.258 | 1.272 | 1.058 | 14,508,520 |
| 2024-05-02 | 1.254 | 1.288 | 1.251 | 1.288 | 1.071 | 26,567,881 |
| 2024-04-30 | 1.232 | 1.240 | 1.196 | 1.227 | 1.020 | 18,346,119 |
| 2024-04-29 | 1.235 | 1.290 | 1.201 | 1.223 | 1.017 | 27,143,090 |
| 2024-04-26 | 1.178 | 1.199 | 1.178 | 1.195 | 0.994 | 11,739,840 |
| 2024-04-25 | 1.150 | 1.185 | 1.150 | 1.182 | 0.983 | 18,796,330 |
| 2024-04-24 | 1.155 | 1.155 | 1.143 | 1.149 | 0.956 | 5,515,134 |
| 2024-04-23 | 1.150 | 1.156 | 1.134 | 1.154 | 0.960 | 8,846,407 |
| 2024-04-22 | 1.145 | 1.153 | 1.141 | 1.150 | 0.956 | 16,342,040 |
| 2024-04-19 | 1.135 | 1.148 | 1.118 | 1.142 | 0.950 | 9,569,848 |
| 2024-04-18 | 1.120 | 1.153 | 1.119 | 1.153 | 0.959 | 8,349,562 |
| 2024-04-17 | 1.084 | 1.127 | 1.054 | 1.112 | 0.925 | 9,532,429 |
| 2024-04-16 | 1.162 | 1.164 | 1.130 | 1.131 | 0.899 | 9,771,678 |
| 2024-04-15 | 1.140 | 1.168 | 1.136 | 1.151 | 0.915 | 6,894,058 |
| 2024-04-12 | 1.150 | 1.162 | 1.139 | 1.141 | 0.907 | 7,660,478 |
| 2024-04-11 | 1.175 | 1.175 | 1.126 | 1.134 | 0.902 | 8,533,897 |
| 2024-04-10 | 1.178 | 1.185 | 1.158 | 1.168 | 0.929 | 5,958,866 |
| 2024-04-09 | 1.195 | 1.198 | 1.165 | 1.166 | 0.927 | 5,613,547 |
| 2024-04-08 | 1.175 | 1.194 | 1.171 | 1.188 | 0.944 | 5,283,987 |
| 2024-04-05 | 1.158 | 1.178 | 1.151 | 1.172 | 0.932 | 7,982,471 |
| 2024-04-04 | 1.159 | 1.171 | 1.155 | 1.166 | 0.927 | 7,787,767 |
| 2024-04-03 | 1.132 | 1.155 | 1.132 | 1.153 | 0.917 | 7,713,258 |
| 2024-04-02 | 1.150 | 1.160 | 1.133 | 1.136 | 0.903 | 8,115,881 |
| 2024-03-28 | 1.140 | 1.149 | 1.136 | 1.147 | 0.912 | 4,819,402 |
| 2024-03-27 | 1.117 | 1.139 | 1.115 | 1.133 | 0.901 | 6,818,920 |
| 2024-03-26 | 1.097 | 1.118 | 1.075 | 1.117 | 0.888 | 5,461,051 |
| 2024-03-25 | 1.090 | 1.108 | 1.086 | 1.104 | 0.878 | 9,065,629 |
| 2024-03-22 | 1.077 | 1.092 | 1.075 | 1.090 | 0.867 | 7,636,159 |
| 2024-03-21 | 1.080 | 1.088 | 1.071 | 1.078 | 0.857 | 6,434,324 |
| 2024-03-20 | 1.063 | 1.070 | 1.047 | 1.070 | 0.851 | 6,494,295 |
| 2024-03-19 | 1.050 | 1.062 | 1.049 | 1.062 | 0.844 | 4,875,694 |
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.