Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	3.020	3.036	2.822	2.828	2.660	15,528,090
2026-02-02	2.862	2.978	2.852	2.974	2.797	8,888,047
2026-01-30	2.838	2.898	2.830	2.886	2.714	5,664,861
2026-01-29	2.868	2.870	2.802	2.812	2.645	3,772,172
2026-01-28	2.900	2.900	2.832	2.836	2.667	5,039,355
2026-01-27	2.862	2.896	2.856	2.896	2.724	3,437,268
2026-01-26	2.798	2.860	2.798	2.838	2.669	3,556,699
2026-01-23	2.820	2.830	2.780	2.794	2.628	2,532,578
2026-01-22	2.844	2.850	2.786	2.822	2.654	5,518,272
2026-01-21	2.802	2.814	2.738	2.806	2.639	4,480,073
2026-01-20	2.810	2.828	2.760	2.792	2.626	8,448,422
2026-01-19	2.780	2.836	2.758	2.830	2.662	3,395,300
2026-01-16	2.818	2.826	2.790	2.826	2.658	5,103,354
2026-01-15	2.830	2.854	2.802	2.818	2.650	3,886,629
2026-01-14	2.816	2.852	2.794	2.824	2.656	5,356,331
2026-01-13	2.790	2.844	2.780	2.810	2.643	5,022,516
2026-01-12	2.746	2.782	2.700	2.766	2.602	3,962,796
2026-01-09	2.728	2.766	2.720	2.746	2.583	2,690,596
2026-01-08	2.694	2.750	2.678	2.740	2.577	4,143,657
2026-01-07	2.776	2.780	2.710	2.712	2.551	8,840,958
2026-01-06	2.830	2.842	2.774	2.778	2.613	4,580,294
2026-01-05	2.850	2.866	2.780	2.826	2.658	4,649,525
2026-01-02	2.770	2.838	2.764	2.832	2.664	5,363,830
2025-12-31	2.776	2.790	2.770	2.778	2.613	1,544,730
2025-12-30	2.752	2.802	2.740	2.796	2.630	3,245,776
2025-12-29	2.778	2.786	2.740	2.744	2.581	4,422,245
2025-12-24	2.778	2.784	2.774	2.782	2.617	918,144
2025-12-23	2.764	2.788	2.742	2.788	2.622	2,701,106
2025-12-22	2.770	2.786	2.756	2.766	2.602	2,872,403
2025-12-19	2.750	2.794	2.740	2.770	2.605	5,953,020
2025-12-18	2.704	2.748	2.698	2.748	2.585	3,103,640
2025-12-17	2.716	2.744	2.702	2.714	2.553	5,363,177
2025-12-16	2.742	2.768	2.704	2.704	2.543	4,863,840
2025-12-15	2.700	2.746	2.700	2.738	2.575	5,215,144
2025-12-12	2.750	2.750	2.676	2.682	2.523	7,455,366
2025-12-11	2.672	2.722	2.646	2.712	2.551	6,633,006
2025-12-10	2.644	2.682	2.630	2.660	2.502	9,464,936
2025-12-09	2.650	2.676	2.636	2.670	2.511	4,012,108
2025-12-08	2.628	2.648	2.620	2.644	2.487	3,083,069
2025-12-05	2.640	2.666	2.620	2.630	2.474	4,071,622
2025-12-04	2.634	2.634	2.584	2.630	2.474	4,956,107
2025-12-03	2.600	2.638	2.588	2.612	2.457	6,408,281
2025-12-02	2.546	2.602	2.546	2.592	2.438	3,975,843
2025-12-01	2.530	2.546	2.512	2.542	2.391	3,410,829
2025-11-28	2.512	2.536	2.504	2.530	2.380	2,971,261
2025-11-27	2.530	2.548	2.510	2.512	2.363	2,820,409
2025-11-26	2.500	2.528	2.468	2.518	2.368	4,920,646
2025-11-25	2.468	2.502	2.444	2.478	2.331	4,061,486
2025-11-24	2.414	2.474	2.400	2.474	2.327	7,021,319
2025-11-21	2.394	2.406	2.350	2.390	2.248	4,898,495
2025-11-20	2.440	2.476	2.428	2.436	2.291	4,657,940
2025-11-19	2.408	2.424	2.372	2.410	2.267	4,386,878
2025-11-18	2.410	2.438	2.394	2.412	2.269	3,871,820
2025-11-17	2.450	2.488	2.440	2.454	2.308	4,075,936
2025-11-14	2.500	2.500	2.432	2.446	2.301	4,457,320
2025-11-13	2.556	2.560	2.516	2.520	2.370	5,732,756
2025-11-12	2.516	2.570	2.514	2.558	2.406	8,247,617
2025-11-11	2.510	2.514	2.492	2.502	2.353	4,242,978
2025-11-10	2.450	2.508	2.446	2.508	2.359	7,218,193
2025-11-07	2.488	2.504	2.416	2.420	2.276	5,322,278

← NewerPage 4 of 5 · 254 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.