Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.076	1.077	1.042	1.050	0.774	15,545,810
2022-02-08	1.040	1.088	1.040	1.067	0.787	7,434,013
2022-02-07	1.039	1.056	0.996	1.045	0.770	6,827,751
2022-02-04	0.979	1.030	0.979	1.019	0.751	10,882,700
2022-02-03	0.932	0.984	0.924	0.975	0.718	5,186,906
2022-02-02	0.940	0.955	0.929	0.945	0.696	4,077,216
2022-02-01	0.918	0.937	0.918	0.933	0.688	2,214,497
2022-01-31	0.940	0.943	0.901	0.911	0.672	2,556,071
2022-01-28	0.925	0.943	0.910	0.935	0.689	2,440,894
2022-01-27	0.910	0.938	0.904	0.922	0.680	2,815,226
2022-01-26	0.872	0.914	0.872	0.903	0.666	2,117,853
2022-01-25	0.870	0.893	0.865	0.877	0.646	3,321,207
2022-01-24	0.901	0.903	0.865	0.877	0.646	3,156,605
2022-01-21	0.905	0.915	0.893	0.904	0.666	2,221,695
2022-01-20	0.920	0.926	0.911	0.920	0.678	1,298,474
2022-01-19	0.944	0.946	0.914	0.919	0.677	4,567,378
2022-01-18	0.951	0.960	0.940	0.948	0.699	2,543,994
2022-01-17	0.940	0.951	0.936	0.951	0.701	1,636,326
2022-01-14	0.925	0.939	0.920	0.939	0.692	2,162,016
2022-01-13	0.940	0.951	0.926	0.933	0.688	1,598,637
2022-01-12	0.950	0.951	0.930	0.948	0.699	1,677,593
2022-01-11	0.940	0.948	0.929	0.941	0.693	3,066,212
2022-01-10	0.950	0.954	0.937	0.943	0.695	2,001,888
2022-01-07	0.949	0.955	0.935	0.952	0.702	4,404,990
2022-01-06	0.919	0.949	0.904	0.949	0.700	2,378,885
2022-01-05	0.919	0.928	0.909	0.922	0.679	2,657,585
2022-01-04	0.877	0.914	0.877	0.914	0.673	4,104,320
2022-01-03	0.862	0.885	0.862	0.884	0.652	1,728,288
2021-12-30	0.853	0.874	0.853	0.869	0.641	2,698,035
2021-12-29	0.849	0.865	0.843	0.864	0.637	2,212,620
2021-12-28	0.849	0.855	0.837	0.852	0.628	1,713,468
2021-12-27	0.835	0.843	0.830	0.840	0.619	3,118,824
2021-12-23	0.822	0.847	0.820	0.846	0.623	1,564,525
2021-12-22	0.821	0.825	0.811	0.824	0.607	2,076,715
2021-12-21	0.790	0.817	0.783	0.815	0.601	3,480,885
2021-12-20	0.793	0.796	0.767	0.783	0.577	2,497,855
2021-12-17	0.825	0.827	0.789	0.796	0.586	8,581,110
2021-12-16	0.820	0.845	0.818	0.834	0.615	2,528,555
2021-12-15	0.825	0.830	0.817	0.818	0.603	1,957,420
2021-12-14	0.820	0.825	0.806	0.820	0.604	2,126,617
2021-12-13	0.830	0.834	0.810	0.812	0.599	3,755,675
2021-12-10	0.815	0.837	0.812	0.832	0.613	2,784,235
2021-12-09	0.814	0.822	0.804	0.804	0.592	1,563,789
2021-12-08	0.811	0.812	0.787	0.806	0.594	2,868,094
2021-12-07	0.813	0.814	0.799	0.812	0.599	2,894,265
2021-12-06	0.795	0.808	0.795	0.803	0.592	1,049,601
2021-12-03	0.792	0.806	0.783	0.791	0.583	2,482,195
2021-12-02	0.829	0.829	0.792	0.804	0.593	1,747,140
2021-12-01	0.791	0.811	0.784	0.803	0.592	2,075,941
2021-11-30	0.767	0.785	0.760	0.778	0.574	3,167,838
2021-11-29	0.804	0.804	0.774	0.780	0.575	2,551,884
2021-11-26	0.800	0.805	0.773	0.773	0.570	4,435,243
2021-11-25	0.815	0.827	0.812	0.824	0.607	1,646,654
2021-11-24	0.816	0.830	0.809	0.826	0.609	3,498,772
2021-11-23	0.818	0.825	0.808	0.815	0.601	3,602,781
2021-11-22	0.811	0.823	0.808	0.821	0.605	3,194,775
2021-11-19	0.832	0.850	0.808	0.818	0.603	3,017,475
2021-11-18	0.841	0.847	0.819	0.823	0.607	2,283,717
2021-11-17	0.848	0.848	0.837	0.837	0.617	2,166,358
2021-11-16	0.861	0.861	0.844	0.847	0.624	1,553,672

← NewerPage 21 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.