Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.354	2.414	2.354	2.414	2.205	4,271,584
2025-08-13	2.406	2.414	2.396	2.396	2.189	3,915,266
2025-08-12	2.410	2.420	2.380	2.386	2.180	4,855,719
2025-08-11	2.400	2.408	2.352	2.400	2.193	4,824,839
2025-08-08	2.316	2.378	2.314	2.378	2.172	4,409,317
2025-08-07	2.288	2.324	2.288	2.314	2.114	5,249,271
2025-08-06	2.266	2.290	2.246	2.272	2.076	4,877,514
2025-08-05	2.276	2.276	2.230	2.254	2.059	4,762,851
2025-08-04	2.246	2.270	2.230	2.260	2.065	4,558,832
2025-08-01	2.302	2.302	2.202	2.228	2.035	5,801,239
2025-07-31	2.320	2.344	2.294	2.306	2.107	5,381,169
2025-07-30	2.298	2.310	2.244	2.304	2.105	4,734,718
2025-07-29	2.140	2.318	2.134	2.288	2.090	13,079,510
2025-07-28	2.100	2.120	2.088	2.118	1.935	5,883,207
2025-07-25	2.076	2.082	2.060	2.074	1.895	2,751,841
2025-07-24	2.046	2.092	2.044	2.080	1.900	5,407,087
2025-07-23	2.020	2.040	2.006	2.026	1.851	3,953,087
2025-07-22	2.018	2.022	1.994	2.014	1.840	3,207,883
2025-07-21	2.030	2.034	1.990	2.026	1.851	4,438,881
2025-07-18	2.054	2.056	2.022	2.036	1.860	2,454,257
2025-07-17	2.042	2.046	2.016	2.044	1.867	2,917,131
2025-07-16	2.030	2.058	2.030	2.034	1.858	80,383,914
2025-07-15	2.080	2.082	2.024	2.030	1.855	3,214,475
2025-07-14	2.040	2.072	2.024	2.072	1.893	2,213,016
2025-07-11	2.076	2.086	2.032	2.048	1.871	3,865,680
2025-07-10	2.110	2.110	2.080	2.086	1.906	3,004,228
2025-07-09	2.110	2.124	2.094	2.106	1.924	5,595,008
2025-07-08	2.084	2.108	2.078	2.090	1.909	5,211,860
2025-07-07	2.014	2.070	2.014	2.070	1.891	4,134,610
2025-07-04	2.060	2.060	2.016	2.020	1.845	3,596,760
2025-07-03	2.000	2.052	1.997	2.050	1.873	4,383,619
2025-07-02	1.997	2.026	1.973	1.993	1.821	4,453,198
2025-07-01	2.010	2.020	1.982	1.982	1.811	4,474,463
2025-06-30	1.986	2.008	1.958	2.006	1.833	4,994,185
2025-06-27	1.942	1.984	1.942	1.981	1.810	5,795,176
2025-06-26	1.920	1.940	1.916	1.937	1.770	4,581,979
2025-06-25	1.947	1.947	1.901	1.918	1.752	4,493,944
2025-06-24	1.910	1.942	1.909	1.939	1.771	7,680,078
2025-06-23	1.866	1.902	1.866	1.879	1.717	3,982,975
2025-06-20	1.870	1.908	1.870	1.888	1.725	18,641,340
2025-06-19	1.903	1.904	1.868	1.874	1.712	3,278,694
2025-06-18	1.875	1.916	1.875	1.912	1.747	7,383,322
2025-06-17	1.902	1.902	1.873	1.885	1.722	3,761,984
2025-06-16	1.892	1.925	1.892	1.905	1.740	9,326,162
2025-06-13	1.902	1.903	1.876	1.891	1.728	5,295,012
2025-06-12	1.914	1.939	1.908	1.930	1.763	3,973,679
2025-06-11	1.923	1.955	1.916	1.925	1.759	4,172,172
2025-06-10	1.940	1.949	1.926	1.941	1.773	4,573,583
2025-06-09	1.926	1.953	1.924	1.953	1.784	4,445,697
2025-06-06	1.907	1.938	1.907	1.931	1.764	2,965,474
2025-06-05	1.883	1.931	1.883	1.931	1.764	3,860,203
2025-06-04	1.924	1.937	1.888	1.895	1.731	5,246,103
2025-06-03	1.947	1.947	1.904	1.923	1.757	8,256,651
2025-06-02	1.937	1.961	1.913	1.944	1.776	5,210,776
2025-05-30	1.947	1.949	1.921	1.937	1.770	5,616,445
2025-05-29	1.940	1.978	1.934	1.950	1.781	6,041,200
2025-05-28	1.939	1.949	1.925	1.927	1.760	4,438,264
2025-05-27	1.901	1.938	1.900	1.935	1.768	7,592,052
2025-05-26	1.925	1.931	1.906	1.908	1.743	5,928,381
2025-05-23	1.934	1.949	1.836	1.891	1.728	10,913,270

← NewerPage 6 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.