Unicaja Banco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.270 | 3.370 | 3.270 | 3.370 | 3.293 | 2,818,994 |
| 2026-07-23 | 3.340 | 3.352 | 3.262 | 3.262 | 3.187 | 3,231,286 |
| 2026-07-22 | 3.310 | 3.374 | 3.302 | 3.344 | 3.267 | 3,306,880 |
| 2026-07-21 | 3.250 | 3.310 | 3.246 | 3.308 | 3.232 | 3,697,403 |
| 2026-07-20 | 3.210 | 3.248 | 3.204 | 3.238 | 3.164 | 2,172,245 |
| 2026-07-17 | 3.224 | 3.242 | 3.180 | 3.220 | 3.146 | 2,818,979 |
| 2026-07-16 | 3.268 | 3.268 | 3.214 | 3.256 | 3.181 | 1,890,679 |
| 2026-07-15 | 3.240 | 3.254 | 3.206 | 3.246 | 3.171 | 2,841,220 |
| 2026-07-14 | 3.212 | 3.268 | 3.192 | 3.266 | 3.191 | 3,258,290 |
| 2026-07-13 | 3.258 | 3.282 | 3.238 | 3.272 | 3.197 | 2,747,735 |
| 2026-07-10 | 3.246 | 3.274 | 3.240 | 3.270 | 3.195 | 3,861,803 |
| 2026-07-09 | 3.200 | 3.246 | 3.184 | 3.246 | 3.171 | 2,352,940 |
| 2026-07-08 | 3.222 | 3.222 | 3.136 | 3.160 | 3.087 | 4,003,253 |
| 2026-07-07 | 3.254 | 3.284 | 3.242 | 3.242 | 3.167 | 3,430,182 |
| 2026-07-06 | 3.248 | 3.264 | 3.226 | 3.240 | 3.165 | 3,650,881 |
| 2026-07-03 | 3.230 | 3.246 | 3.210 | 3.224 | 3.150 | 3,212,515 |
| 2026-07-02 | 3.182 | 3.252 | 3.180 | 3.214 | 3.140 | 3,604,760 |
| 2026-07-01 | 3.100 | 3.180 | 3.086 | 3.180 | 3.107 | 5,343,127 |
| 2026-06-30 | 3.088 | 3.118 | 3.064 | 3.118 | 3.046 | 2,459,439 |
| 2026-06-29 | 3.096 | 3.096 | 3.058 | 3.080 | 3.009 | 2,063,130 |
| 2026-06-26 | 3.082 | 3.098 | 3.060 | 3.092 | 3.021 | 3,023,025 |
| 2026-06-25 | 3.100 | 3.102 | 3.054 | 3.092 | 3.021 | 4,160,340 |
| 2026-06-24 | 3.180 | 3.180 | 3.094 | 3.098 | 3.027 | 2,687,715 |
| 2026-06-23 | 3.174 | 3.190 | 3.144 | 3.180 | 3.107 | 3,470,695 |
| 2026-06-22 | 3.150 | 3.194 | 3.142 | 3.194 | 3.121 | 3,029,363 |
| 2026-06-19 | 3.134 | 3.156 | 3.112 | 3.154 | 3.081 | 7,488,524 |
| 2026-06-18 | 3.122 | 3.148 | 3.116 | 3.124 | 3.052 | 3,854,428 |
| 2026-06-17 | 3.048 | 3.122 | 3.048 | 3.122 | 3.050 | 4,331,559 |
| 2026-06-16 | 3.020 | 3.046 | 3.008 | 3.042 | 2.972 | 5,077,902 |
| 2026-06-15 | 3.004 | 3.022 | 2.980 | 3.010 | 2.941 | 8,985,109 |
| 2026-06-12 | 2.900 | 2.958 | 2.900 | 2.958 | 2.890 | 8,962,665 |
| 2026-06-11 | 2.834 | 2.872 | 2.834 | 2.862 | 2.796 | 4,311,628 |
| 2026-06-10 | 2.826 | 2.844 | 2.782 | 2.820 | 2.755 | 4,458,867 |
| 2026-06-09 | 2.820 | 2.858 | 2.804 | 2.804 | 2.740 | 3,860,561 |
| 2026-06-08 | 2.794 | 2.844 | 2.782 | 2.806 | 2.741 | 2,877,651 |
| 2026-06-05 | 2.826 | 2.840 | 2.804 | 2.820 | 2.755 | 3,226,938 |
| 2026-06-04 | 2.800 | 2.828 | 2.796 | 2.826 | 2.761 | 3,567,178 |
| 2026-06-03 | 2.846 | 2.846 | 2.796 | 2.796 | 2.732 | 3,012,875 |
| 2026-06-02 | 2.870 | 2.872 | 2.826 | 2.846 | 2.781 | 2,937,547 |
| 2026-06-01 | 2.878 | 2.890 | 2.816 | 2.838 | 2.773 | 4,815,707 |
| 2026-05-29 | 2.860 | 2.882 | 2.848 | 2.874 | 2.808 | 6,836,198 |
| 2026-05-28 | 2.820 | 2.850 | 2.806 | 2.832 | 2.767 | 4,432,266 |
| 2026-05-27 | 2.876 | 2.880 | 2.818 | 2.824 | 2.759 | 7,489,612 |
| 2026-05-26 | 2.878 | 2.890 | 2.856 | 2.856 | 2.790 | 4,408,354 |
| 2026-05-25 | 2.840 | 2.878 | 2.836 | 2.878 | 2.812 | 5,714,197 |
| 2026-05-22 | 2.794 | 2.820 | 2.778 | 2.810 | 2.745 | 4,873,101 |
| 2026-05-21 | 2.772 | 2.792 | 2.740 | 2.772 | 2.708 | 3,965,473 |
| 2026-05-20 | 2.702 | 2.792 | 2.700 | 2.772 | 2.708 | 4,743,476 |
| 2026-05-19 | 2.738 | 2.752 | 2.716 | 2.718 | 2.656 | 4,307,288 |
| 2026-05-18 | 2.712 | 2.742 | 2.686 | 2.736 | 2.673 | 3,480,167 |
| 2026-05-15 | 2.726 | 2.734 | 2.700 | 2.726 | 2.663 | 4,760,082 |
| 2026-05-14 | 2.734 | 2.764 | 2.726 | 2.762 | 2.698 | 3,892,473 |
| 2026-05-13 | 2.728 | 2.744 | 2.686 | 2.722 | 2.659 | 4,645,863 |
| 2026-05-12 | 2.720 | 2.750 | 2.702 | 2.712 | 2.650 | 4,770,642 |
| 2026-05-11 | 2.760 | 2.778 | 2.746 | 2.762 | 2.698 | 3,566,734 |
| 2026-05-08 | 2.760 | 2.780 | 2.748 | 2.760 | 2.697 | 3,419,032 |
| 2026-05-07 | 2.752 | 2.810 | 2.748 | 2.780 | 2.716 | 8,113,926 |
| 2026-05-06 | 2.738 | 2.794 | 2.728 | 2.736 | 2.673 | 7,520,386 |
| 2026-05-05 | 2.646 | 2.736 | 2.612 | 2.696 | 2.634 | 7,186,720 |
| 2026-05-04 | 2.752 | 2.776 | 2.632 | 2.658 | 2.597 | 6,794,185 |
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.