Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.448	2.508	2.436	2.486	2.338	9,228,359
2025-11-05	2.382	2.432	2.374	2.432	2.287	5,947,388
2025-11-04	2.350	2.398	2.320	2.398	2.255	7,136,367
2025-11-03	2.342	2.400	2.324	2.374	2.233	7,309,139
2025-10-31	2.380	2.450	2.272	2.340	2.201	15,889,250
2025-10-30	2.362	2.370	2.326	2.350	2.210	4,753,946
2025-10-29	2.350	2.364	2.322	2.344	2.205	5,343,218
2025-10-28	2.330	2.356	2.322	2.350	2.210	4,386,532
2025-10-27	2.338	2.346	2.328	2.332	2.193	5,739,402
2025-10-24	2.304	2.322	2.290	2.318	2.180	3,810,297
2025-10-23	2.342	2.342	2.292	2.292	2.156	5,777,875
2025-10-22	2.360	2.372	2.314	2.342	2.203	5,895,864
2025-10-21	2.360	2.384	2.350	2.352	2.212	5,805,493
2025-10-20	2.350	2.374	2.326	2.352	2.212	5,105,924
2025-10-17	2.286	2.360	2.242	2.308	2.171	10,038,380
2025-10-16	2.320	2.336	2.286	2.314	2.176	4,540,448
2025-10-15	2.350	2.372	2.308	2.308	2.171	5,888,281
2025-10-14	2.300	2.346	2.276	2.346	2.206	4,133,573
2025-10-13	2.296	2.322	2.292	2.308	2.171	3,090,769
2025-10-10	2.334	2.358	2.276	2.280	2.144	7,723,918
2025-10-09	2.346	2.356	2.332	2.334	2.195	4,311,553
2025-10-08	2.306	2.362	2.306	2.362	2.222	6,229,907
2025-10-07	2.292	2.314	2.286	2.298	2.161	4,902,198
2025-10-06	2.320	2.330	2.278	2.302	2.165	6,066,146
2025-10-03	2.344	2.362	2.314	2.324	2.186	5,652,997
2025-10-02	2.332	2.366	2.320	2.324	2.186	5,565,062
2025-10-01	2.326	2.336	2.286	2.328	2.190	4,486,714
2025-09-30	2.300	2.340	2.300	2.330	2.191	6,791,042
2025-09-29	2.320	2.324	2.282	2.308	2.171	4,751,350
2025-09-26	2.274	2.314	2.268	2.314	2.176	5,838,650
2025-09-25	2.234	2.268	2.218	2.262	2.127	6,810,479
2025-09-24	2.260	2.288	2.236	2.286	2.150	4,582,992
2025-09-23	2.242	2.268	2.220	2.256	2.122	6,205,399
2025-09-22	2.360	2.360	2.290	2.300	2.101	9,911,388
2025-09-19	2.348	2.356	2.328	2.354	2.150	32,032,980
2025-09-18	2.350	2.358	2.308	2.330	2.129	31,574,100
2025-09-17	2.370	2.382	2.320	2.328	2.127	9,139,057
2025-09-16	2.416	2.418	2.356	2.356	2.152	6,382,718
2025-09-15	2.394	2.430	2.394	2.424	2.214	26,936,779
2025-09-12	2.410	2.410	2.362	2.378	2.172	3,170,490
2025-09-11	2.380	2.406	2.362	2.402	2.194	3,196,869
2025-09-10	2.380	2.392	2.346	2.380	2.174	6,916,714
2025-09-09	2.380	2.386	2.324	2.364	2.160	4,560,811
2025-09-08	2.342	2.358	2.330	2.358	2.154	2,974,182
2025-09-05	2.346	2.360	2.306	2.314	2.114	4,106,392
2025-09-04	2.310	2.332	2.300	2.332	2.130	4,646,427
2025-09-03	2.364	2.372	2.294	2.312	2.112	5,935,256
2025-09-02	2.380	2.382	2.338	2.360	2.156	5,300,738
2025-09-01	2.388	2.390	2.362	2.376	2.171	2,805,343
2025-08-29	2.384	2.384	2.344	2.370	2.165	3,304,619
2025-08-28	2.376	2.388	2.358	2.382	2.176	2,780,773
2025-08-27	2.412	2.424	2.350	2.372	2.167	3,263,509
2025-08-26	2.414	2.416	2.362	2.414	2.205	4,495,262
2025-08-25	2.442	2.454	2.430	2.430	2.220	1,968,349
2025-08-22	2.420	2.450	2.414	2.446	2.235	2,541,580
2025-08-21	2.402	2.432	2.402	2.426	2.216	3,126,107
2025-08-20	2.412	2.412	2.386	2.402	2.194	2,362,119
2025-08-19	2.404	2.424	2.404	2.412	2.203	3,566,780
2025-08-18	2.396	2.410	2.370	2.410	2.202	2,875,347
2025-08-15	2.436	2.444	2.386	2.396	2.189	3,485,270

← NewerPage 5 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.