Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.005	1.038	1.001	1.006	0.800	12,477,940
2023-09-26	1.001	1.008	0.991	1.001	0.796	5,739,607
2023-09-25	1.000	1.013	0.995	1.000	0.795	8,180,085
2023-09-22	1.006	1.012	0.996	1.002	0.797	5,034,578
2023-09-21	1.010	1.012	0.996	1.007	0.801	8,521,949
2023-09-20	1.012	1.021	1.010	1.016	0.808	4,300,115
2023-09-19	0.998	1.013	0.998	1.010	0.803	3,561,977
2023-09-18	1.005	1.010	0.994	0.996	0.792	6,419,476
2023-09-15	1.026	1.026	1.003	1.006	0.800	5,778,664
2023-09-14	1.004	1.025	0.996	1.022	0.813	3,181,057
2023-09-13	1.020	1.025	1.006	1.010	0.803	3,244,503
2023-09-12	1.016	1.021	1.010	1.020	0.811	3,924,395
2023-09-11	1.010	1.018	1.002	1.011	0.804	4,612,149
2023-09-08	0.986	0.996	0.975	0.995	0.791	4,126,139
2023-09-07	0.983	0.995	0.978	0.981	0.780	6,868,046
2023-09-06	1.008	1.011	0.982	0.985	0.783	8,166,963
2023-09-05	1.014	1.022	1.006	1.009	0.802	4,366,743
2023-09-04	1.029	1.029	1.007	1.009	0.802	3,135,451
2023-09-01	1.025	1.036	1.012	1.014	0.806	3,826,891
2023-08-31	1.060	1.062	1.020	1.020	0.811	6,320,015
2023-08-30	1.040	1.066	1.040	1.059	0.842	6,744,587
2023-08-29	1.035	1.040	1.029	1.040	0.827	6,833,259
2023-08-28	1.026	1.035	1.024	1.030	0.819	3,237,334
2023-08-25	1.013	1.027	1.013	1.017	0.809	4,265,296
2023-08-24	1.019	1.020	1.009	1.016	0.808	2,545,959
2023-08-23	1.020	1.023	1.006	1.007	0.801	3,305,507
2023-08-22	1.019	1.023	1.014	1.016	0.808	3,257,961
2023-08-21	1.012	1.022	1.010	1.013	0.805	3,296,668
2023-08-18	1.026	1.026	1.001	1.008	0.801	6,005,084
2023-08-17	1.024	1.036	1.018	1.018	0.809	5,428,175
2023-08-16	1.019	1.029	1.017	1.024	0.814	2,697,077
2023-08-15	1.043	1.043	1.021	1.027	0.816	4,535,003
2023-08-14	1.009	1.047	1.008	1.039	0.826	8,380,647
2023-08-11	1.013	1.019	1.008	1.010	0.803	8,356,626
2023-08-10	1.006	1.012	0.999	1.011	0.804	6,358,019
2023-08-09	1.013	1.015	0.992	0.998	0.793	9,426,093
2023-08-08	1.015	1.020	0.979	0.997	0.793	14,678,500
2023-08-07	1.023	1.027	1.010	1.022	0.813	8,730,134
2023-08-04	1.024	1.029	1.014	1.023	0.813	10,039,240
2023-08-03	1.003	1.016	0.996	1.015	0.807	16,844,990
2023-08-02	1.000	1.005	0.982	0.999	0.794	215,305,906
2023-08-01	1.060	1.078	1.057	1.061	0.844	4,257,595
2023-07-31	1.076	1.087	1.060	1.060	0.843	2,963,888
2023-07-28	1.074	1.105	1.072	1.078	0.857	8,637,267
2023-07-27	1.030	1.071	1.023	1.071	0.851	12,347,100
2023-07-26	1.004	1.024	1.004	1.024	0.814	4,301,332
2023-07-25	1.005	1.009	0.999	1.006	0.800	2,410,930
2023-07-24	0.982	1.001	0.968	1.001	0.796	5,108,421
2023-07-21	1.007	1.016	0.999	1.009	0.802	3,539,471
2023-07-20	1.000	1.018	1.000	1.015	0.807	4,047,458
2023-07-19	0.995	1.001	0.990	1.001	0.796	3,875,334
2023-07-18	0.985	0.995	0.977	0.995	0.791	3,582,216
2023-07-17	0.970	0.982	0.970	0.979	0.778	4,450,886
2023-07-14	0.982	0.989	0.974	0.974	0.774	4,970,740
2023-07-13	0.986	0.992	0.974	0.986	0.784	4,368,992
2023-07-12	0.982	0.988	0.971	0.983	0.782	5,364,059
2023-07-11	0.969	0.981	0.962	0.977	0.777	5,272,851
2023-07-10	0.952	0.967	0.940	0.960	0.763	3,651,667
2023-07-07	0.921	0.960	0.920	0.955	0.759	8,723,298
2023-07-06	0.935	0.937	0.920	0.921	0.732	5,185,310

← NewerPage 14 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.