Unicaja Banco SA historical data

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

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

← NewerPage 2 of 22 · 1,281 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.