Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.960	0.960	0.941	0.944	0.750	5,233,064
2023-07-04	0.979	0.987	0.961	0.963	0.765	6,114,339
2023-07-03	0.964	0.978	0.963	0.975	0.775	6,960,302
2023-06-30	0.958	0.974	0.958	0.963	0.766	8,617,208
2023-06-29	0.935	0.959	0.935	0.958	0.761	5,592,011
2023-06-28	0.927	0.937	0.925	0.935	0.743	3,555,662
2023-06-27	0.920	0.926	0.912	0.926	0.736	5,749,465
2023-06-26	0.906	0.918	0.889	0.913	0.725	5,147,586
2023-06-23	0.918	0.921	0.906	0.908	0.721	5,000,236
2023-06-22	0.936	0.938	0.921	0.928	0.738	7,458,181
2023-06-21	0.944	0.950	0.939	0.941	0.748	2,962,967
2023-06-20	0.939	0.946	0.933	0.937	0.745	2,699,262
2023-06-19	0.944	0.959	0.940	0.942	0.749	7,569,253
2023-06-16	0.939	0.953	0.933	0.944	0.750	6,650,079
2023-06-15	0.938	0.942	0.929	0.939	0.746	3,622,793
2023-06-14	0.924	0.948	0.921	0.940	0.747	4,244,850
2023-06-13	0.937	0.938	0.923	0.932	0.741	3,268,085
2023-06-12	0.936	0.941	0.923	0.934	0.742	3,617,287
2023-06-09	0.939	0.940	0.923	0.927	0.737	3,705,834
2023-06-08	0.920	0.940	0.920	0.935	0.743	4,840,831
2023-06-07	0.917	0.931	0.914	0.920	0.731	2,560,115
2023-06-06	0.918	0.921	0.907	0.919	0.730	2,279,831
2023-06-05	0.934	0.934	0.911	0.916	0.728	2,813,309
2023-06-02	0.911	0.924	0.910	0.922	0.733	4,934,491
2023-06-01	0.900	0.921	0.900	0.906	0.720	5,367,158
2023-05-31	0.913	0.923	0.881	0.891	0.708	12,810,330
2023-05-30	0.929	0.938	0.918	0.918	0.730	3,300,014
2023-05-29	0.941	0.947	0.918	0.927	0.737	3,147,197
2023-05-26	0.944	0.944	0.920	0.930	0.739	4,956,600
2023-05-25	0.928	0.940	0.917	0.935	0.743	6,397,277
2023-05-24	0.940	0.945	0.928	0.932	0.741	4,265,700
2023-05-23	0.950	0.956	0.944	0.951	0.756	3,204,633
2023-05-22	0.933	0.950	0.932	0.949	0.754	4,950,303
2023-05-19	0.933	0.939	0.928	0.935	0.743	5,044,483
2023-05-18	0.923	0.933	0.923	0.930	0.739	5,882,781
2023-05-17	0.916	0.935	0.916	0.933	0.742	6,962,608
2023-05-16	0.920	0.930	0.918	0.925	0.735	4,990,434
2023-05-15	0.928	0.932	0.917	0.928	0.738	3,474,295
2023-05-12	0.920	0.929	0.918	0.926	0.736	6,862,154
2023-05-11	0.925	0.927	0.907	0.915	0.727	6,809,541
2023-05-10	0.929	0.935	0.919	0.922	0.733	3,367,099
2023-05-09	0.925	0.929	0.914	0.920	0.731	2,802,573
2023-05-08	0.915	0.924	0.907	0.923	0.734	3,751,543
2023-05-05	0.900	0.913	0.890	0.898	0.714	5,096,629
2023-05-04	0.903	0.914	0.879	0.889	0.706	11,865,530
2023-05-03	0.902	0.924	0.901	0.917	0.729	7,833,288
2023-05-02	0.919	0.944	0.907	0.907	0.721	10,627,940
2023-04-28	0.968	0.968	0.911	0.920	0.731	31,019,689
2023-04-27	1.008	1.023	1.000	1.021	0.812	4,380,713
2023-04-26	0.992	1.008	0.965	1.006	0.800	6,688,657
2023-04-25	1.006	1.006	0.993	0.998	0.793	6,730,104
2023-04-24	1.012	1.017	1.004	1.014	0.806	3,911,564
2023-04-21	1.029	1.029	1.007	1.017	0.809	6,429,064
2023-04-20	1.054	1.079	1.026	1.029	0.818	7,392,176
2023-04-19	1.030	1.048	1.020	1.046	0.832	5,165,826
2023-04-18	1.028	1.045	1.028	1.032	0.820	5,461,974
2023-04-17	1.025	1.037	1.020	1.026	0.816	9,321,732
2023-04-14	1.001	1.020	0.988	1.016	0.808	7,385,016
2023-04-13	0.995	0.996	0.974	0.993	0.789	6,062,101
2023-04-12	1.005	1.010	0.990	0.992	0.788	8,066,021

← NewerPage 15 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.