Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.887	0.887	0.840	0.845	0.640	2,260,223
2022-07-28	0.891	0.905	0.836	0.864	0.655	3,409,216
2022-07-27	0.900	0.918	0.877	0.908	0.688	3,022,269
2022-07-26	0.869	0.884	0.854	0.872	0.661	1,614,181
2022-07-25	0.824	0.888	0.823	0.880	0.667	2,885,896
2022-07-22	0.827	0.857	0.822	0.839	0.636	2,430,784
2022-07-21	0.821	0.856	0.806	0.847	0.642	3,661,335
2022-07-20	0.850	0.858	0.817	0.833	0.631	2,180,582
2022-07-19	0.827	0.850	0.807	0.850	0.644	2,187,655
2022-07-18	0.800	0.828	0.800	0.814	0.617	2,586,874
2022-07-15	0.775	0.803	0.770	0.791	0.599	2,957,245
2022-07-14	0.779	0.789	0.769	0.771	0.584	1,980,580
2022-07-13	0.791	0.791	0.753	0.772	0.585	3,650,524
2022-07-12	0.827	0.842	0.764	0.770	0.584	34,222,762
2022-07-11	0.824	0.837	0.820	0.834	0.632	4,492,707
2022-07-08	0.844	0.844	0.816	0.831	0.630	1,846,503
2022-07-07	0.834	0.840	0.821	0.834	0.632	4,238,792
2022-07-06	0.857	0.870	0.816	0.816	0.618	3,404,938
2022-07-05	0.915	0.915	0.852	0.853	0.647	2,250,655
2022-07-04	0.900	0.909	0.890	0.898	0.681	2,391,719
2022-07-01	0.913	0.944	0.904	0.906	0.686	1,955,574
2022-06-30	0.935	0.940	0.901	0.934	0.708	2,935,073
2022-06-29	0.950	0.958	0.942	0.955	0.724	1,279,104
2022-06-28	0.950	0.972	0.948	0.961	0.728	2,647,065
2022-06-27	0.944	0.962	0.933	0.941	0.713	1,456,483
2022-06-24	0.923	0.944	0.912	0.939	0.711	1,049,634
2022-06-23	0.961	0.982	0.925	0.930	0.704	2,957,057
2022-06-22	0.957	0.985	0.956	0.978	0.741	1,875,545
2022-06-21	0.987	1.005	0.972	0.986	0.747	6,919,084
2022-06-20	0.901	0.983	0.901	0.980	0.743	6,087,424
2022-06-17	0.880	0.931	0.879	0.905	0.686	3,279,825
2022-06-16	0.881	0.888	0.864	0.876	0.664	1,234,982
2022-06-15	0.876	0.893	0.875	0.882	0.668	2,173,548
2022-06-14	0.858	0.868	0.844	0.867	0.657	2,348,420
2022-06-13	0.860	0.863	0.840	0.842	0.638	4,681,666
2022-06-10	0.939	0.939	0.874	0.874	0.662	4,059,522
2022-06-09	0.944	0.950	0.933	0.937	0.710	1,560,422
2022-06-08	0.935	0.950	0.933	0.942	0.714	1,429,434
2022-06-07	0.934	0.950	0.929	0.936	0.709	1,509,600
2022-06-06	0.923	0.951	0.923	0.950	0.720	1,806,058
2022-06-03	0.934	0.935	0.921	0.923	0.699	821,167
2022-06-02	0.937	0.938	0.922	0.922	0.698	1,380,385
2022-06-01	0.929	0.951	0.929	0.934	0.708	2,851,640
2022-05-31	0.950	0.950	0.928	0.929	0.704	5,152,463
2022-05-30	0.945	0.945	0.931	0.940	0.712	1,309,586
2022-05-27	0.950	0.950	0.924	0.930	0.704	3,861,791
2022-05-26	0.930	0.945	0.930	0.942	0.714	3,243,075
2022-05-25	0.935	0.941	0.929	0.937	0.710	1,836,504
2022-05-24	0.939	0.950	0.920	0.928	0.703	2,284,909
2022-05-23	0.919	0.937	0.911	0.937	0.710	2,717,325
2022-05-20	0.892	0.927	0.892	0.901	0.683	2,503,537
2022-05-19	0.890	0.893	0.871	0.889	0.674	1,731,315
2022-05-18	0.910	0.919	0.892	0.900	0.682	1,845,767
2022-05-17	0.873	0.906	0.872	0.906	0.687	3,949,698
2022-05-16	0.870	0.870	0.853	0.866	0.656	1,224,465
2022-05-13	0.860	0.876	0.853	0.862	0.653	1,830,957
2022-05-12	0.860	0.860	0.828	0.850	0.644	1,900,043
2022-05-11	0.860	0.861	0.829	0.856	0.648	1,809,651
2022-05-10	0.840	0.869	0.840	0.851	0.645	2,256,644
2022-05-09	0.861	0.864	0.837	0.837	0.634	2,129,676

← NewerPage 19 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.