Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.859	0.864	0.832	0.852	0.646	1,891,485
2022-05-05	0.875	0.882	0.844	0.850	0.644	2,893,429
2022-05-04	0.901	0.901	0.858	0.862	0.653	1,921,312
2022-05-03	0.893	0.895	0.877	0.891	0.675	1,469,904
2022-05-02	0.898	0.900	0.863	0.872	0.661	1,750,105
2022-04-29	0.870	0.904	0.863	0.901	0.683	4,049,456
2022-04-28	0.860	0.878	0.843	0.850	0.644	2,235,864
2022-04-27	0.905	0.905	0.830	0.840	0.637	7,498,523
2022-04-26	0.945	0.947	0.882	0.884	0.670	3,054,385
2022-04-25	0.921	0.946	0.910	0.933	0.707	2,558,561
2022-04-22	0.925	0.966	0.906	0.940	0.712	3,202,639
2022-04-21	0.924	0.955	0.923	0.943	0.715	3,151,330
2022-04-20	0.881	0.935	0.880	0.931	0.706	4,835,507
2022-04-19	0.866	0.893	0.853	0.883	0.669	3,821,399
2022-04-14	0.862	0.866	0.844	0.866	0.656	61,928,352
2022-04-13	0.847	0.847	0.829	0.846	0.641	1,633,676
2022-04-12	0.833	0.847	0.810	0.833	0.631	4,407,098
2022-04-11	0.857	0.866	0.834	0.835	0.632	2,939,806
2022-04-08	0.860	0.872	0.840	0.844	0.640	4,233,182
2022-04-07	0.822	0.863	0.801	0.844	0.639	21,483,500
2022-04-06	0.898	0.906	0.809	0.809	0.613	9,274,487
2022-04-05	0.924	0.924	0.902	0.915	0.674	4,070,490
2022-04-04	0.924	0.931	0.910	0.912	0.672	3,448,195
2022-04-01	0.930	0.948	0.921	0.925	0.682	103,105,797
2022-03-31	0.968	0.968	0.939	0.943	0.695	13,542,720
2022-03-30	0.965	0.965	0.942	0.953	0.703	2,590,640
2022-03-29	0.930	0.967	0.914	0.967	0.713	3,390,869
2022-03-28	0.912	0.949	0.905	0.914	0.674	3,146,730
2022-03-25	0.935	0.935	0.904	0.920	0.678	3,877,670
2022-03-24	0.956	0.956	0.911	0.923	0.680	3,165,176
2022-03-23	0.944	0.949	0.925	0.929	0.685	3,339,337
2022-03-22	0.932	0.953	0.924	0.944	0.696	2,812,734
2022-03-21	0.941	0.945	0.921	0.921	0.679	2,018,319
2022-03-18	0.945	0.945	0.919	0.922	0.679	2,408,339
2022-03-17	0.942	0.949	0.919	0.927	0.683	3,330,710
2022-03-16	0.900	0.948	0.898	0.940	0.693	6,730,719
2022-03-15	0.864	0.884	0.864	0.882	0.650	2,056,831
2022-03-14	0.856	0.887	0.856	0.884	0.651	3,788,042
2022-03-11	0.863	0.887	0.854	0.858	0.632	6,847,991
2022-03-10	0.879	0.881	0.836	0.861	0.634	8,576,042
2022-03-09	0.835	0.865	0.815	0.865	0.637	11,014,460
2022-03-08	0.744	0.807	0.740	0.787	0.580	12,879,620
2022-03-07	0.747	0.778	0.687	0.754	0.555	16,729,439
2022-03-04	0.810	0.817	0.770	0.772	0.569	10,127,200
2022-03-03	0.822	0.853	0.820	0.828	0.610	14,087,000
2022-03-02	0.800	0.814	0.770	0.810	0.597	12,394,570
2022-03-01	0.840	0.855	0.797	0.799	0.589	12,799,680
2022-02-28	0.860	0.873	0.832	0.839	0.618	6,950,550
2022-02-25	0.890	0.905	0.835	0.897	0.661	7,201,613
2022-02-24	0.937	0.946	0.865	0.870	0.641	14,584,660
2022-02-23	0.980	0.995	0.961	0.963	0.710	1,723,654
2022-02-22	0.959	0.987	0.930	0.977	0.720	3,396,867
2022-02-21	0.997	1.003	0.976	0.984	0.725	2,523,570
2022-02-18	1.000	1.019	0.993	0.993	0.732	3,513,270
2022-02-17	1.030	1.031	0.998	1.003	0.739	2,545,108
2022-02-16	1.043	1.047	1.018	1.030	0.759	4,300,173
2022-02-15	1.026	1.043	1.016	1.024	0.755	6,350,637
2022-02-14	1.035	1.045	0.998	1.023	0.754	4,773,121
2022-02-11	1.050	1.074	1.044	1.056	0.778	3,441,224
2022-02-10	1.050	1.061	1.046	1.060	0.781	14,203,270

← NewerPage 20 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.