Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.240	1.240	1.200	1.215	0.921	7,870,134
2023-01-13	1.205	1.240	1.205	1.240	0.940	9,058,610
2023-01-12	1.198	1.213	1.178	1.204	0.913	10,171,550
2023-01-11	1.221	1.228	1.188	1.189	0.901	9,496,603
2023-01-10	1.180	1.227	1.180	1.214	0.920	10,255,210
2023-01-09	1.222	1.229	1.172	1.187	0.900	16,557,330
2023-01-06	1.180	1.217	1.179	1.207	0.915	9,564,919
2023-01-05	1.125	1.167	1.115	1.160	0.879	6,616,915
2023-01-04	1.089	1.128	1.089	1.124	0.852	6,802,764
2023-01-03	1.056	1.085	1.056	1.083	0.821	6,216,795
2023-01-02	1.042	1.057	1.030	1.056	0.800	2,589,213
2022-12-30	1.058	1.058	1.028	1.031	0.781	2,820,688
2022-12-29	1.063	1.065	1.046	1.058	0.802	3,847,673
2022-12-28	1.047	1.067	1.031	1.061	0.804	6,099,415
2022-12-27	1.050	1.067	1.040	1.043	0.791	5,291,348
2022-12-23	1.014	1.048	1.014	1.044	0.791	24,597,689
2022-12-22	1.018	1.031	1.015	1.018	0.772	5,099,990
2022-12-21	0.998	1.020	0.981	1.016	0.770	5,153,249
2022-12-20	0.944	1.020	0.941	0.991	0.751	10,928,440
2022-12-19	0.948	0.959	0.930	0.940	0.712	3,663,659
2022-12-16	0.923	0.953	0.920	0.942	0.714	5,148,407
2022-12-15	0.950	0.952	0.920	0.929	0.704	4,374,809
2022-12-14	0.947	0.960	0.937	0.960	0.727	3,632,058
2022-12-13	0.921	0.957	0.921	0.944	0.715	6,959,274
2022-12-12	0.944	0.944	0.926	0.927	0.702	1,517,709
2022-12-09	0.927	0.943	0.920	0.938	0.711	2,724,376
2022-12-08	0.937	0.937	0.928	0.934	0.708	1,093,720
2022-12-07	0.942	0.946	0.933	0.937	0.710	1,881,784
2022-12-06	0.940	0.944	0.930	0.937	0.710	1,572,545
2022-12-05	0.950	0.953	0.940	0.946	0.717	1,231,203
2022-12-02	0.941	0.952	0.928	0.942	0.714	3,161,699
2022-12-01	0.995	0.995	0.941	0.943	0.714	7,027,947
2022-11-30	0.991	0.995	0.968	0.990	0.750	7,517,392
2022-11-29	0.988	0.992	0.980	0.991	0.751	2,366,473
2022-11-28	0.980	1.002	0.950	0.986	0.747	2,512,384
2022-11-25	0.991	0.995	0.983	0.992	0.752	1,293,810
2022-11-24	0.990	1.000	0.980	0.989	0.749	2,732,563
2022-11-23	0.990	1.009	0.990	0.992	0.752	2,967,237
2022-11-22	0.972	0.995	0.965	0.991	0.751	5,697,758
2022-11-21	0.960	0.975	0.960	0.972	0.736	4,891,910
2022-11-18	0.950	0.966	0.950	0.960	0.728	2,990,952
2022-11-17	0.953	0.956	0.946	0.950	0.720	4,396,464
2022-11-16	0.951	0.958	0.949	0.954	0.723	2,571,554
2022-11-15	0.938	0.959	0.938	0.954	0.723	2,257,503
2022-11-14	0.920	0.952	0.920	0.941	0.713	3,088,505
2022-11-11	0.944	0.944	0.920	0.920	0.697	3,708,413
2022-11-10	0.935	0.954	0.927	0.942	0.714	4,266,072
2022-11-09	0.940	0.948	0.930	0.943	0.714	2,058,107
2022-11-08	0.920	0.941	0.920	0.940	0.712	3,428,432
2022-11-07	0.920	0.936	0.919	0.924	0.700	2,667,412
2022-11-04	0.919	0.932	0.918	0.920	0.697	3,764,663
2022-11-03	0.890	0.922	0.885	0.920	0.697	3,925,862
2022-11-02	0.895	0.913	0.890	0.891	0.675	3,241,277
2022-11-01	0.909	0.916	0.895	0.895	0.678	2,617,099
2022-10-31	0.895	0.904	0.887	0.896	0.679	2,695,249
2022-10-28	0.921	0.921	0.861	0.889	0.674	9,354,054
2022-10-27	0.960	0.961	0.873	0.920	0.697	14,943,950
2022-10-26	0.972	0.977	0.957	0.957	0.725	2,101,415
2022-10-25	0.987	0.989	0.964	0.967	0.733	1,992,952
2022-10-24	0.984	0.997	0.969	0.980	0.742	1,806,203

← NewerPage 17 of 22 · 1,283 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.