Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.037	1.053	1.034	1.051	0.836	7,053,309
2024-03-15	1.012	1.037	1.010	1.034	0.822	11,734,580
2024-03-14	1.008	1.015	1.003	1.004	0.798	5,441,896
2024-03-13	1.012	1.018	1.006	1.010	0.803	8,917,695
2024-03-12	0.998	1.010	0.995	1.010	0.803	6,852,387
2024-03-11	0.983	0.995	0.979	0.993	0.789	3,761,411
2024-03-08	0.992	1.004	0.987	0.989	0.786	9,032,749
2024-03-07	0.980	1.001	0.975	0.988	0.785	10,604,660
2024-03-06	0.974	1.004	0.973	0.992	0.788	9,927,307
2024-03-05	0.959	0.973	0.958	0.973	0.773	6,114,171
2024-03-04	0.962	0.964	0.951	0.959	0.762	3,742,937
2024-03-01	0.954	0.972	0.953	0.957	0.760	5,238,573
2024-02-29	0.964	0.966	0.939	0.945	0.751	11,302,070
2024-02-28	0.978	0.979	0.964	0.964	0.766	3,755,004
2024-02-27	0.972	0.977	0.968	0.975	0.775	3,281,814
2024-02-26	0.968	0.977	0.964	0.972	0.773	4,328,467
2024-02-23	0.973	0.981	0.964	0.968	0.770	5,887,061
2024-02-22	0.969	0.983	0.962	0.977	0.777	15,456,580
2024-02-21	0.963	0.971	0.961	0.961	0.764	4,126,764
2024-02-20	0.954	0.964	0.953	0.964	0.766	3,323,800
2024-02-19	0.954	0.969	0.954	0.960	0.763	3,509,021
2024-02-16	0.954	0.966	0.950	0.952	0.757	6,844,988
2024-02-15	0.931	0.949	0.922	0.946	0.752	4,932,557
2024-02-14	0.944	0.945	0.929	0.929	0.739	3,723,624
2024-02-13	0.960	0.961	0.942	0.945	0.751	7,322,187
2024-02-12	0.945	0.974	0.945	0.957	0.760	10,181,740
2024-02-09	0.933	0.934	0.916	0.925	0.735	7,311,669
2024-02-08	0.949	0.957	0.929	0.933	0.741	5,365,006
2024-02-07	0.937	0.955	0.919	0.949	0.754	10,679,050
2024-02-06	0.905	0.939	0.905	0.935	0.743	17,621,850
2024-02-05	0.897	0.905	0.875	0.875	0.696	8,109,712
2024-02-02	0.882	0.893	0.872	0.885	0.704	7,060,632
2024-02-01	0.872	0.896	0.860	0.881	0.700	7,506,770
2024-01-31	0.882	0.901	0.882	0.888	0.706	6,142,223
2024-01-30	0.862	0.882	0.861	0.880	0.699	4,469,050
2024-01-29	0.871	0.875	0.859	0.866	0.688	3,942,982
2024-01-26	0.865	0.874	0.862	0.873	0.694	5,260,975
2024-01-25	0.875	0.875	0.858	0.862	0.685	8,264,485
2024-01-24	0.874	0.882	0.868	0.881	0.700	5,856,334
2024-01-23	0.861	0.870	0.849	0.867	0.689	15,709,390
2024-01-22	0.846	0.869	0.846	0.856	0.681	8,079,462
2024-01-19	0.875	0.880	0.834	0.839	0.667	26,833,910
2024-01-18	0.883	0.893	0.874	0.888	0.706	5,466,701
2024-01-17	0.894	0.894	0.879	0.884	0.703	6,942,871
2024-01-16	0.906	0.907	0.893	0.900	0.715	7,042,641
2024-01-15	0.909	0.913	0.904	0.909	0.723	3,174,624
2024-01-12	0.902	0.914	0.902	0.905	0.719	6,570,897
2024-01-11	0.914	0.918	0.902	0.902	0.717	5,685,618
2024-01-10	0.925	0.926	0.911	0.911	0.724	5,578,885
2024-01-09	0.940	0.940	0.922	0.928	0.738	7,557,372
2024-01-08	0.926	0.940	0.923	0.938	0.745	6,043,142
2024-01-05	0.921	0.926	0.911	0.924	0.734	8,425,454
2024-01-04	0.900	0.922	0.900	0.921	0.732	6,153,224
2024-01-03	0.920	0.926	0.903	0.904	0.719	5,482,839
2024-01-02	0.900	0.920	0.900	0.915	0.727	15,794,030
2023-12-29	0.890	0.895	0.889	0.890	0.708	5,089,830
2023-12-28	0.907	0.907	0.887	0.892	0.709	7,226,033
2023-12-27	0.895	0.906	0.891	0.905	0.719	6,205,449
2023-12-22	0.902	0.906	0.893	0.895	0.712	4,724,890
2023-12-21	0.897	0.903	0.891	0.900	0.716	6,863,226

← NewerPage 12 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.