Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.005	1.010	0.990	0.992	0.788	8,066,021
2023-04-11	1.026	1.042	1.022	1.038	0.787	14,134,070
2023-04-06	0.992	1.016	0.991	1.015	0.769	6,131,459
2023-04-05	1.000	1.004	0.977	0.984	0.746	7,183,309
2023-04-04	1.010	1.010	0.986	0.989	0.750	4,873,386
2023-04-03	1.005	1.014	0.985	1.000	0.758	7,355,960
2023-03-31	1.007	1.007	0.983	0.988	0.749	5,171,946
2023-03-30	1.001	1.012	0.988	1.004	0.761	5,735,455
2023-03-29	0.976	0.996	0.972	0.988	0.749	4,395,560
2023-03-28	0.984	0.996	0.962	0.970	0.735	7,292,746
2023-03-27	0.971	0.990	0.947	0.968	0.733	9,324,682
2023-03-24	0.991	0.994	0.938	0.957	0.725	12,842,540
2023-03-23	1.010	1.022	0.997	0.997	0.756	7,802,696
2023-03-22	1.041	1.052	1.013	1.020	0.773	12,784,340
2023-03-21	1.018	1.054	1.011	1.043	0.791	9,938,401
2023-03-20	0.970	1.012	0.920	0.997	0.755	16,579,109
2023-03-17	1.021	1.035	0.977	0.988	0.748	15,825,020
2023-03-16	1.044	1.068	0.992	1.005	0.762	16,518,250
2023-03-15	1.096	1.096	1.012	1.023	0.775	15,768,730
2023-03-14	1.060	1.106	1.040	1.089	0.825	18,338,881
2023-03-13	1.147	1.149	1.062	1.067	0.809	20,689,600
2023-03-10	1.153	1.161	1.122	1.157	0.877	14,961,360
2023-03-09	1.210	1.210	1.185	1.187	0.900	5,673,378
2023-03-08	1.199	1.218	1.193	1.208	0.916	4,712,372
2023-03-07	1.216	1.219	1.198	1.202	0.911	5,375,411
2023-03-06	1.207	1.224	1.204	1.216	0.922	7,953,835
2023-03-03	1.180	1.196	1.176	1.196	0.906	4,589,210
2023-03-02	1.180	1.185	1.168	1.178	0.893	5,740,874
2023-03-01	1.211	1.213	1.182	1.186	0.899	9,529,909
2023-02-28	1.170	1.220	1.160	1.210	0.917	16,685,369
2023-02-27	1.175	1.194	1.169	1.178	0.893	7,081,911
2023-02-24	1.172	1.177	1.158	1.170	0.887	4,832,956
2023-02-23	1.148	1.172	1.144	1.169	0.886	6,474,669
2023-02-22	1.165	1.166	1.139	1.143	0.866	7,633,673
2023-02-21	1.176	1.179	1.158	1.176	0.891	4,433,611
2023-02-20	1.193	1.205	1.172	1.176	0.891	5,718,142
2023-02-17	1.155	1.184	1.155	1.181	0.895	10,056,780
2023-02-16	1.160	1.170	1.156	1.165	0.883	8,425,294
2023-02-15	1.166	1.166	1.143	1.157	0.877	5,270,267
2023-02-14	1.164	1.169	1.147	1.163	0.881	6,895,598
2023-02-13	1.140	1.171	1.134	1.160	0.879	9,185,090
2023-02-10	1.135	1.153	1.128	1.132	0.858	5,652,606
2023-02-09	1.128	1.159	1.124	1.138	0.863	10,729,670
2023-02-08	1.140	1.142	1.122	1.125	0.853	9,248,335
2023-02-07	1.117	1.135	1.114	1.131	0.857	7,061,190
2023-02-06	1.130	1.138	1.113	1.119	0.848	6,887,096
2023-02-03	1.143	1.152	1.110	1.132	0.858	12,510,750
2023-02-02	1.142	1.178	1.126	1.140	0.864	22,662,119
2023-02-01	1.123	1.151	1.100	1.140	0.864	22,450,609
2023-01-31	1.186	1.186	1.121	1.127	0.854	50,460,500
2023-01-30	1.252	1.255	1.231	1.245	0.944	10,435,210
2023-01-27	1.238	1.257	1.231	1.257	0.953	10,426,320
2023-01-26	1.205	1.246	1.205	1.237	0.938	14,901,110
2023-01-25	1.199	1.201	1.186	1.195	0.906	3,603,613
2023-01-24	1.195	1.205	1.181	1.200	0.910	4,350,395
2023-01-23	1.195	1.205	1.188	1.192	0.903	3,665,639
2023-01-20	1.180	1.199	1.178	1.193	0.904	6,831,786
2023-01-19	1.195	1.201	1.163	1.176	0.891	9,167,236
2023-01-18	1.200	1.219	1.193	1.200	0.910	10,474,290
2023-01-17	1.215	1.230	1.205	1.210	0.917	6,564,423

← NewerPage 16 of 22 · 1,279 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.