Unicaja Banco SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.934 | 1.949 | 1.836 | 1.891 | 1.728 | 10,913,270 |
| 2025-05-22 | 1.922 | 1.937 | 1.907 | 1.934 | 1.767 | 5,399,817 |
| 2025-05-21 | 1.928 | 1.964 | 1.922 | 1.931 | 1.764 | 6,131,748 |
| 2025-05-20 | 1.901 | 1.931 | 1.900 | 1.922 | 1.756 | 5,627,816 |
| 2025-05-19 | 1.917 | 1.919 | 1.874 | 1.889 | 1.726 | 6,336,003 |
| 2025-05-16 | 1.910 | 1.916 | 1.887 | 1.916 | 1.750 | 6,480,318 |
| 2025-05-15 | 1.935 | 1.937 | 1.896 | 1.904 | 1.739 | 4,470,410 |
| 2025-05-14 | 1.888 | 1.939 | 1.873 | 1.934 | 1.767 | 9,151,477 |
| 2025-05-13 | 1.840 | 1.889 | 1.833 | 1.887 | 1.724 | 7,955,523 |
| 2025-05-12 | 1.825 | 1.843 | 1.822 | 1.831 | 1.673 | 6,956,720 |
| 2025-05-09 | 1.808 | 1.814 | 1.784 | 1.803 | 1.647 | 7,277,886 |
| 2025-05-08 | 1.765 | 1.805 | 1.765 | 1.805 | 1.649 | 7,403,102 |
| 2025-05-07 | 1.763 | 1.780 | 1.756 | 1.758 | 1.606 | 7,695,269 |
| 2025-05-06 | 1.746 | 1.791 | 1.731 | 1.753 | 1.601 | 9,646,693 |
| 2025-05-05 | 1.700 | 1.749 | 1.700 | 1.746 | 1.595 | 8,988,922 |
| 2025-05-02 | 1.709 | 1.718 | 1.688 | 1.704 | 1.557 | 8,401,074 |
| 2025-04-30 | 1.710 | 1.728 | 1.634 | 1.676 | 1.531 | 9,423,770 |
| 2025-04-29 | 1.740 | 1.752 | 1.692 | 1.698 | 1.551 | 8,183,467 |
| 2025-04-28 | 1.690 | 1.737 | 1.684 | 1.724 | 1.575 | 11,480,590 |
| 2025-04-25 | 1.668 | 1.691 | 1.659 | 1.678 | 1.533 | 7,767,340 |
| 2025-04-24 | 1.638 | 1.672 | 1.636 | 1.659 | 1.516 | 8,577,806 |
| 2025-04-23 | 1.611 | 1.659 | 1.611 | 1.645 | 1.503 | 9,227,447 |
| 2025-04-22 | 1.597 | 1.630 | 1.560 | 1.582 | 1.445 | 6,653,290 |
| 2025-04-17 | 1.683 | 1.685 | 1.643 | 1.653 | 1.440 | 8,912,768 |
| 2025-04-16 | 1.658 | 1.682 | 1.635 | 1.675 | 1.459 | 8,393,827 |
| 2025-04-15 | 1.630 | 1.675 | 1.623 | 1.668 | 1.453 | 6,621,066 |
| 2025-04-14 | 1.629 | 1.629 | 1.607 | 1.621 | 1.412 | 10,651,690 |
| 2025-04-11 | 1.542 | 1.585 | 1.535 | 1.576 | 1.373 | 10,841,930 |
| 2025-04-10 | 1.731 | 1.731 | 1.530 | 1.534 | 1.336 | 22,630,480 |
| 2025-04-09 | 1.464 | 1.497 | 1.449 | 1.490 | 1.298 | 9,910,608 |
| 2025-04-08 | 1.508 | 1.536 | 1.437 | 1.506 | 1.312 | 13,716,720 |
| 2025-04-07 | 1.280 | 1.496 | 1.250 | 1.446 | 1.259 | 19,616,570 |
| 2025-04-04 | 1.660 | 1.665 | 1.482 | 1.507 | 1.312 | 18,171,869 |
| 2025-04-03 | 1.700 | 1.733 | 1.678 | 1.685 | 1.468 | 8,129,052 |
| 2025-04-02 | 1.747 | 1.760 | 1.737 | 1.755 | 1.528 | 4,786,215 |
| 2025-04-01 | 1.713 | 1.753 | 1.713 | 1.746 | 1.521 | 8,346,338 |
| 2025-03-31 | 1.701 | 1.716 | 1.681 | 1.706 | 1.486 | 9,273,130 |
| 2025-03-28 | 1.735 | 1.746 | 1.710 | 1.710 | 1.489 | 4,629,941 |
| 2025-03-27 | 1.760 | 1.768 | 1.726 | 1.749 | 1.523 | 3,958,038 |
| 2025-03-26 | 1.776 | 1.782 | 1.765 | 1.774 | 1.545 | 4,423,701 |
| 2025-03-25 | 1.750 | 1.775 | 1.736 | 1.770 | 1.542 | 7,853,690 |
| 2025-03-24 | 1.740 | 1.750 | 1.732 | 1.738 | 1.514 | 4,655,912 |
| 2025-03-21 | 1.730 | 1.734 | 1.702 | 1.710 | 1.489 | 18,305,430 |
| 2025-03-20 | 1.808 | 1.808 | 1.723 | 1.723 | 1.501 | 9,129,732 |
| 2025-03-19 | 1.800 | 1.818 | 1.787 | 1.806 | 1.573 | 4,836,245 |
| 2025-03-18 | 1.750 | 1.801 | 1.749 | 1.800 | 1.568 | 4,366,991 |
| 2025-03-17 | 1.742 | 1.751 | 1.728 | 1.742 | 1.517 | 3,822,246 |
| 2025-03-14 | 1.705 | 1.741 | 1.686 | 1.731 | 1.508 | 5,079,100 |
| 2025-03-13 | 1.699 | 1.726 | 1.688 | 1.701 | 1.481 | 5,649,299 |
| 2025-03-12 | 1.679 | 1.715 | 1.674 | 1.696 | 1.477 | 5,560,827 |
| 2025-03-11 | 1.678 | 1.712 | 1.654 | 1.670 | 1.454 | 7,767,998 |
| 2025-03-10 | 1.721 | 1.722 | 1.651 | 1.685 | 1.468 | 7,498,745 |
| 2025-03-07 | 1.694 | 1.725 | 1.677 | 1.713 | 1.492 | 6,622,199 |
| 2025-03-06 | 1.691 | 1.714 | 1.680 | 1.705 | 1.485 | 6,380,782 |
| 2025-03-05 | 1.678 | 1.714 | 1.670 | 1.685 | 1.468 | 7,894,508 |
| 2025-03-04 | 1.667 | 1.678 | 1.608 | 1.626 | 1.416 | 9,603,137 |
| 2025-03-03 | 1.680 | 1.699 | 1.662 | 1.678 | 1.461 | 6,454,879 |
| 2025-02-28 | 1.685 | 1.688 | 1.651 | 1.672 | 1.456 | 7,575,556 |
| 2025-02-27 | 1.645 | 1.707 | 1.635 | 1.685 | 1.468 | 14,110,770 |
| 2025-02-26 | 1.592 | 1.622 | 1.588 | 1.619 | 1.410 | 5,672,389 |
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.