Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.977	0.997	0.963	0.975	0.739	1,392,067
2022-10-20	0.954	1.000	0.953	0.993	0.752	2,345,799
2022-10-19	0.958	0.962	0.943	0.950	0.720	1,168,260
2022-10-18	0.949	0.958	0.928	0.950	0.720	2,681,784
2022-10-17	0.915	0.935	0.915	0.928	0.703	1,786,392
2022-10-14	0.926	0.931	0.912	0.916	0.694	1,708,532
2022-10-13	0.884	0.913	0.883	0.910	0.689	2,963,382
2022-10-12	0.902	0.902	0.863	0.892	0.676	1,601,397
2022-10-11	0.915	0.915	0.887	0.900	0.682	2,257,838
2022-10-10	0.959	0.960	0.915	0.917	0.695	982,467
2022-10-07	0.950	0.950	0.925	0.936	0.709	1,453,991
2022-10-06	0.947	0.953	0.925	0.928	0.703	1,265,989
2022-10-05	0.969	0.969	0.935	0.943	0.715	1,536,904
2022-10-04	0.952	0.964	0.943	0.960	0.728	2,438,366
2022-10-03	0.925	0.936	0.910	0.934	0.708	2,255,124
2022-09-30	0.920	0.935	0.910	0.927	0.702	1,877,388
2022-09-29	0.943	0.950	0.905	0.919	0.696	3,313,643
2022-09-28	0.971	0.971	0.931	0.943	0.714	4,690,910
2022-09-27	1.036	1.046	0.961	0.970	0.735	3,920,974
2022-09-26	1.026	1.045	0.996	1.030	0.781	4,395,571
2022-09-23	1.050	1.059	1.022	1.042	0.790	4,115,069
2022-09-22	1.000	1.070	1.000	1.057	0.801	4,852,989
2022-09-21	1.010	1.017	0.990	1.014	0.769	1,762,906
2022-09-20	1.007	1.026	1.000	1.016	0.770	2,042,212
2022-09-19	0.998	1.015	0.990	1.008	0.764	1,162,278
2022-09-16	0.996	0.999	0.977	0.999	0.757	2,087,842
2022-09-15	0.970	1.012	0.969	1.010	0.766	6,838,950
2022-09-14	0.932	0.973	0.932	0.958	0.726	2,175,442
2022-09-13	0.962	0.974	0.922	0.957	0.725	2,775,114
2022-09-12	0.934	0.977	0.934	0.975	0.739	4,211,371
2022-09-09	0.901	0.946	0.898	0.937	0.710	4,726,806
2022-09-08	0.875	0.907	0.863	0.901	0.683	2,637,786
2022-09-07	0.864	0.870	0.848	0.863	0.654	1,170,522
2022-09-06	0.865	0.872	0.845	0.858	0.650	1,106,492
2022-09-05	0.855	0.858	0.842	0.852	0.645	1,365,999
2022-09-02	0.859	0.875	0.846	0.871	0.660	1,530,141
2022-09-01	0.894	0.894	0.849	0.855	0.648	2,012,743
2022-08-31	0.873	0.899	0.871	0.897	0.679	5,069,576
2022-08-30	0.858	0.888	0.858	0.859	0.651	1,772,191
2022-08-29	0.840	0.862	0.833	0.858	0.650	870,545
2022-08-26	0.851	0.865	0.843	0.845	0.640	1,653,378
2022-08-25	0.877	0.878	0.852	0.856	0.649	761,066
2022-08-24	0.860	0.874	0.854	0.869	0.659	791,150
2022-08-23	0.865	0.875	0.860	0.869	0.659	1,052,537
2022-08-22	0.880	0.884	0.854	0.860	0.652	2,128,996
2022-08-19	0.916	0.916	0.880	0.882	0.668	1,007,632
2022-08-18	0.902	0.917	0.892	0.907	0.687	1,655,884
2022-08-17	0.922	0.926	0.892	0.901	0.683	1,951,149
2022-08-16	0.900	0.922	0.900	0.913	0.692	1,272,433
2022-08-15	0.913	0.918	0.892	0.896	0.679	710,269
2022-08-12	0.890	0.915	0.890	0.912	0.691	2,823,455
2022-08-11	0.900	0.902	0.890	0.899	0.681	1,183,924
2022-08-10	0.882	0.901	0.882	0.892	0.676	1,780,596
2022-08-09	0.884	0.903	0.875	0.896	0.679	1,870,366
2022-08-08	0.882	0.899	0.872	0.892	0.676	1,823,015
2022-08-05	0.860	0.883	0.856	0.877	0.664	1,438,841
2022-08-04	0.859	0.870	0.855	0.856	0.649	1,607,046
2022-08-03	0.862	0.873	0.848	0.861	0.653	1,924,360
2022-08-02	0.845	0.887	0.845	0.879	0.666	1,668,772
2022-08-01	0.855	0.876	0.845	0.851	0.645	1,577,237

← NewerPage 18 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.