Unicaja Banco SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.185	1.215	1.185	1.204	1.001	2,955,975
2024-11-27	1.202	1.208	1.181	1.196	0.995	7,350,155
2024-11-26	1.225	1.225	1.198	1.214	1.010	4,419,488
2024-11-25	1.239	1.248	1.219	1.238	1.030	8,503,257
2024-11-22	1.244	1.287	1.213	1.234	1.026	12,882,900
2024-11-21	1.223	1.238	1.216	1.236	1.028	5,463,128
2024-11-20	1.222	1.245	1.220	1.225	1.019	7,203,167
2024-11-19	1.242	1.243	1.200	1.220	1.015	6,196,258
2024-11-18	1.230	1.253	1.223	1.245	1.035	5,763,742
2024-11-15	1.198	1.238	1.195	1.233	1.025	10,829,660
2024-11-14	1.167	1.197	1.167	1.193	0.992	3,929,903
2024-11-13	1.160	1.173	1.152	1.159	0.964	3,373,866
2024-11-12	1.174	1.181	1.160	1.161	0.966	3,571,525
2024-11-11	1.182	1.185	1.169	1.179	0.981	7,213,141
2024-11-08	1.184	1.189	1.170	1.170	0.973	5,427,247
2024-11-07	1.170	1.197	1.170	1.193	0.992	9,904,047
2024-11-06	1.220	1.220	1.153	1.164	0.968	10,501,980
2024-11-05	1.196	1.218	1.193	1.218	1.013	9,430,892
2024-11-04	1.180	1.202	1.178	1.196	0.995	10,389,270
2024-11-01	1.158	1.181	1.151	1.181	0.982	12,368,890
2024-10-31	1.106	1.161	1.101	1.152	0.958	10,235,430
2024-10-30	1.120	1.141	1.106	1.113	0.926	9,854,755
2024-10-29	1.088	1.092	1.080	1.090	0.907	4,597,434
2024-10-28	1.078	1.087	1.070	1.082	0.900	4,911,635
2024-10-25	1.078	1.083	1.072	1.072	0.892	4,636,423
2024-10-24	1.097	1.097	1.076	1.078	0.897	4,489,104
2024-10-23	1.098	1.098	1.086	1.091	0.907	4,332,461
2024-10-22	1.080	1.094	1.073	1.092	0.908	3,493,457
2024-10-21	1.083	1.091	1.078	1.085	0.902	5,263,248
2024-10-18	1.074	1.089	1.067	1.085	0.902	12,283,700
2024-10-17	1.097	1.101	1.075	1.075	0.894	6,220,354
2024-10-16	1.088	1.098	1.082	1.095	0.911	5,053,416
2024-10-15	1.086	1.097	1.085	1.093	0.909	7,081,240
2024-10-14	1.066	1.085	1.063	1.085	0.902	6,960,294
2024-10-11	1.063	1.071	1.059	1.069	0.889	5,781,692
2024-10-10	1.069	1.079	1.058	1.065	0.886	5,531,232
2024-10-09	1.079	1.080	1.070	1.075	0.894	4,409,468
2024-10-08	1.075	1.087	1.065	1.081	0.899	5,032,498
2024-10-07	1.080	1.087	1.073	1.082	0.900	5,600,614
2024-10-04	1.063	1.080	1.057	1.074	0.893	6,972,888
2024-10-03	1.062	1.070	1.049	1.058	0.880	9,506,754
2024-10-02	1.072	1.086	1.061	1.065	0.886	8,633,025
2024-10-01	1.142	1.144	1.068	1.072	0.892	15,316,930
2024-09-30	1.150	1.162	1.137	1.145	0.952	6,326,235
2024-09-27	1.200	1.200	1.147	1.150	0.956	9,239,829
2024-09-26	1.179	1.203	1.175	1.200	0.998	6,152,057
2024-09-25	1.171	1.178	1.165	1.174	0.976	6,229,070
2024-09-24	1.189	1.189	1.168	1.173	0.976	3,606,885
2024-09-23	1.177	1.183	1.158	1.180	0.981	4,144,284
2024-09-20	1.186	1.190	1.168	1.173	0.976	5,475,441
2024-09-19	1.172	1.185	1.166	1.185	0.986	5,465,962
2024-09-18	1.159	1.168	1.154	1.163	0.967	3,582,373
2024-09-17	1.155	1.168	1.152	1.157	0.962	4,542,608
2024-09-16	1.170	1.171	1.151	1.152	0.958	4,577,858
2024-09-13	1.159	1.176	1.158	1.174	0.976	3,072,827
2024-09-12	1.159	1.173	1.150	1.161	0.966	3,146,905
2024-09-11	1.157	1.185	1.141	1.149	0.956	4,061,396
2024-09-10	1.165	1.170	1.142	1.147	0.954	5,259,534
2024-09-09	1.158	1.175	1.158	1.164	0.968	2,078,396
2024-09-06	1.182	1.187	1.156	1.156	0.961	5,366,925

← NewerPage 9 of 22 · 1,279 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.