Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.564	1.598	1.563	1.584	1.380	5,559,720
2025-02-24	1.556	1.577	1.548	1.564	1.362	5,951,215
2025-02-21	1.540	1.575	1.540	1.557	1.356	6,387,921
2025-02-20	1.540	1.559	1.534	1.541	1.342	5,017,823
2025-02-19	1.565	1.579	1.543	1.549	1.349	5,698,924
2025-02-18	1.546	1.567	1.545	1.564	1.362	5,097,992
2025-02-17	1.541	1.557	1.538	1.545	1.346	6,937,464
2025-02-14	1.529	1.545	1.523	1.541	1.342	4,831,785
2025-02-13	1.531	1.542	1.507	1.531	1.333	7,476,310
2025-02-12	1.506	1.543	1.505	1.529	1.332	5,808,500
2025-02-11	1.490	1.500	1.468	1.492	1.299	5,200,989
2025-02-10	1.505	1.510	1.480	1.480	1.289	4,842,139
2025-02-07	1.540	1.547	1.493	1.505	1.311	6,617,382
2025-02-06	1.469	1.502	1.463	1.497	1.304	7,979,308
2025-02-05	1.452	1.473	1.442	1.455	1.267	8,231,304
2025-02-04	1.430	1.460	1.376	1.441	1.255	16,625,350
2025-02-03	1.355	1.388	1.342	1.382	1.204	7,293,136
2025-01-31	1.390	1.399	1.371	1.374	1.197	8,336,883
2025-01-30	1.390	1.422	1.381	1.386	1.207	5,503,235
2025-01-29	1.365	1.400	1.365	1.400	1.219	7,652,136
2025-01-28	1.355	1.363	1.338	1.358	1.183	6,174,096
2025-01-27	1.340	1.368	1.335	1.361	1.185	7,658,777
2025-01-24	1.353	1.364	1.345	1.350	1.176	5,138,676
2025-01-23	1.325	1.350	1.319	1.348	1.174	14,522,980
2025-01-22	1.340	1.350	1.324	1.327	1.156	4,949,914
2025-01-21	1.341	1.345	1.329	1.337	1.164	3,809,716
2025-01-20	1.314	1.348	1.313	1.338	1.165	5,773,857
2025-01-17	1.317	1.328	1.310	1.311	1.142	4,605,155
2025-01-16	1.350	1.354	1.307	1.317	1.147	6,480,090
2025-01-15	1.345	1.351	1.331	1.334	1.162	10,343,750
2025-01-14	1.331	1.359	1.327	1.340	1.167	8,018,060
2025-01-13	1.333	1.366	1.330	1.344	1.171	8,244,685
2025-01-10	1.340	1.353	1.329	1.340	1.167	5,881,970
2025-01-09	1.300	1.353	1.294	1.341	1.168	8,743,621
2025-01-08	1.292	1.312	1.286	1.306	1.137	6,359,596
2025-01-07	1.295	1.299	1.279	1.289	1.123	5,478,588
2025-01-06	1.283	1.303	1.266	1.294	1.127	6,070,026
2025-01-03	1.265	1.282	1.257	1.279	1.114	3,598,193
2025-01-02	1.280	1.280	1.221	1.258	1.096	5,335,087
2024-12-31	1.263	1.278	1.263	1.274	1.110	1,419,325
2024-12-30	1.268	1.275	1.255	1.267	1.103	3,703,830
2024-12-27	1.253	1.270	1.253	1.262	1.099	4,322,732
2024-12-24	1.265	1.267	1.255	1.259	1.097	1,752,457
2024-12-23	1.262	1.263	1.247	1.261	1.098	4,888,883
2024-12-20	1.251	1.252	1.225	1.252	1.090	9,066,299
2024-12-19	1.226	1.261	1.202	1.255	1.093	6,564,037
2024-12-18	1.231	1.252	1.222	1.248	1.087	4,936,723
2024-12-17	1.267	1.275	1.225	1.228	1.070	9,604,980
2024-12-16	1.319	1.338	1.310	1.332	1.108	12,880,880
2024-12-13	1.316	1.323	1.297	1.302	1.083	12,463,760
2024-12-12	1.303	1.320	1.301	1.302	1.083	4,541,186
2024-12-11	1.317	1.324	1.296	1.302	1.083	4,529,416
2024-12-10	1.330	1.335	1.314	1.315	1.094	6,031,136
2024-12-09	1.322	1.329	1.317	1.317	1.095	8,554,671
2024-12-06	1.313	1.322	1.303	1.303	1.084	9,798,298
2024-12-05	1.273	1.315	1.273	1.314	1.093	5,942,514
2024-12-04	1.273	1.280	1.267	1.269	1.055	8,756,749
2024-12-03	1.259	1.273	1.252	1.271	1.057	5,542,012
2024-12-02	1.221	1.264	1.221	1.248	1.038	7,709,695
2024-11-29	1.197	1.219	1.181	1.218	1.013	3,465,861

← NewerPage 8 of 22 · 1,282 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.