Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.910	0.912	0.896	0.899	0.715	9,441,143
2023-12-19	0.902	0.908	0.900	0.908	0.721	12,622,460
2023-12-18	0.919	0.921	0.906	0.908	0.721	9,358,059
2023-12-15	0.930	0.933	0.916	0.919	0.730	21,302,340
2023-12-14	0.947	0.947	0.923	0.928	0.738	8,787,549
2023-12-13	0.939	0.946	0.934	0.935	0.743	12,480,030
2023-12-12	0.964	0.966	0.940	0.940	0.747	12,546,190
2023-12-11	0.970	0.976	0.959	0.964	0.766	12,978,310
2023-12-08	0.984	0.984	0.969	0.981	0.780	6,863,235
2023-12-07	1.007	1.010	0.974	0.977	0.777	14,430,850
2023-12-06	1.022	1.023	1.006	1.008	0.801	9,257,179
2023-12-05	1.010	1.023	1.010	1.016	0.808	6,630,731
2023-12-04	1.024	1.032	1.019	1.021	0.812	5,551,934
2023-12-01	1.027	1.027	1.017	1.023	0.813	3,745,875
2023-11-30	1.042	1.043	1.019	1.019	0.810	6,593,107
2023-11-29	1.037	1.044	1.031	1.036	0.824	5,711,979
2023-11-28	1.012	1.036	1.008	1.036	0.824	6,789,333
2023-11-27	1.024	1.028	1.017	1.017	0.809	3,145,594
2023-11-24	1.030	1.038	1.019	1.020	0.811	5,227,874
2023-11-23	1.001	1.028	1.000	1.028	0.817	12,551,700
2023-11-22	1.005	1.005	0.995	0.995	0.791	7,978,074
2023-11-21	1.009	1.010	0.996	0.998	0.793	5,684,916
2023-11-20	1.010	1.013	1.008	1.009	0.802	6,178,099
2023-11-17	1.015	1.016	0.999	1.002	0.797	11,407,320
2023-11-16	1.009	1.016	1.005	1.005	0.799	4,052,412
2023-11-15	1.017	1.019	1.008	1.009	0.802	5,679,285
2023-11-14	1.010	1.019	0.999	1.013	0.805	10,207,230
2023-11-13	1.019	1.022	1.012	1.020	0.811	7,224,802
2023-11-10	1.018	1.024	1.002	1.004	0.798	5,969,312
2023-11-09	1.009	1.026	1.009	1.020	0.811	7,743,441
2023-11-08	0.993	1.013	0.991	1.011	0.804	4,600,059
2023-11-07	1.002	1.016	0.991	0.996	0.792	5,297,563
2023-11-06	1.010	1.019	1.006	1.010	0.803	5,030,550
2023-11-03	1.002	1.014	1.000	1.009	0.802	7,855,052
2023-11-02	0.983	1.001	0.983	0.998	0.793	6,698,614
2023-11-01	0.988	0.990	0.979	0.983	0.781	6,098,043
2023-10-31	0.973	1.007	0.972	0.982	0.781	92,712,227
2023-10-30	1.005	1.005	0.947	0.973	0.774	22,338,141
2023-10-27	1.013	1.019	1.002	1.006	0.800	13,652,880
2023-10-26	0.976	1.008	0.976	1.008	0.801	7,388,443
2023-10-25	0.980	0.986	0.967	0.983	0.781	7,323,035
2023-10-24	1.007	1.008	0.978	0.978	0.777	15,752,150
2023-10-23	1.024	1.025	1.001	1.007	0.801	5,211,770
2023-10-20	1.011	1.032	1.005	1.018	0.809	8,899,856
2023-10-19	1.001	1.020	0.991	1.017	0.809	14,229,510
2023-10-18	1.014	1.015	1.001	1.003	0.797	4,484,803
2023-10-17	1.015	1.022	1.009	1.015	0.807	3,884,828
2023-10-16	1.004	1.019	1.004	1.017	0.809	3,419,076
2023-10-13	1.036	1.039	1.001	1.007	0.801	9,499,582
2023-10-12	1.040	1.043	1.037	1.040	0.827	2,929,597
2023-10-11	1.021	1.038	1.021	1.035	0.823	4,890,668
2023-10-10	1.012	1.027	1.012	1.024	0.814	5,717,281
2023-10-09	1.010	1.020	1.001	1.006	0.800	6,397,277
2023-10-06	1.014	1.032	1.014	1.021	0.812	5,974,085
2023-10-05	1.008	1.016	0.996	1.014	0.806	4,665,976
2023-10-04	1.008	1.012	0.996	1.000	0.795	10,068,700
2023-10-03	1.025	1.041	1.007	1.008	0.801	7,148,282
2023-10-02	1.024	1.058	1.024	1.032	0.820	10,172,260
2023-09-29	1.022	1.026	1.012	1.019	0.810	6,425,621
2023-09-28	1.003	1.024	0.998	1.022	0.813	6,515,684

← NewerPage 13 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.