Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.005	25.680	24.960	25.525	25.525	323,368
2026-10-15	25.185	25.350	24.700	25.135	25.135	229,687
2026-10-14	25.495	25.540	25.010	25.215	25.215	75,640
2026-10-13	24.945	25.620	24.920	25.500	25.500	36,213
2026-10-12	24.470	25.160	24.370	24.895	24.895	46,746
2026-10-09	25.430	26.000	25.160	25.375	24.674	114,996
2026-10-08	26.240	26.240	25.000	25.535	24.830	75,751
2026-10-07	26.515	26.640	26.110	26.270	25.545	29,906
2026-10-06	26.970	27.320	26.640	26.650	25.914	27,912
2026-10-05	25.940	27.100	25.940	26.970	26.225	90,061
2026-10-02	26.110	26.140	25.580	25.775	25.063	64,913
2026-10-01	26.635	26.660	26.220	26.290	25.564	45,614
2026-09-30	27.390	27.390	26.800	26.945	26.201	28,159
2026-09-29	27.150	27.680	27.150	27.215	26.463	61,923
2026-09-28	27.160	27.380	27.090	27.105	26.357	28,592
2026-09-25	27.050	27.420	27.050	27.235	26.483	31,560
2026-09-24	26.655	27.220	26.600	27.040	26.293	29,299
2026-09-23	27.825	27.860	26.970	26.970	26.225	77,922
2026-09-22	28.100	28.160	27.656	27.780	27.013	27,200
2026-09-21	27.770	28.340	27.770	28.215	27.436	60,474
2026-09-18	28.280	28.280	27.510	27.690	26.925	95,159
2026-09-17	28.310	28.460	28.100	28.320	27.538	24,741
2026-09-16	27.945	28.320	27.920	28.105	27.329	34,640
2026-09-15	27.845	28.110	27.400	27.970	27.198	25,892
2026-09-14	27.930	28.170	27.880	27.970	27.198	22,475
2026-09-11	28.040	28.250	27.890	27.985	27.212	25,945
2026-09-10	27.885	28.400	27.800	27.900	27.130	50,122
2026-09-09	28.080	28.080	27.650	27.900	27.130	27,273
2026-09-08	28.170	28.180	27.610	28.180	27.402	28,492
2026-09-07	28.450	28.450	28.050	28.060	27.285	29,684
2026-09-04	28.330	28.660	28.330	28.465	27.679	29,670
2026-09-03	28.090	28.520	28.010	28.360	27.577	18,826
2026-09-02	28.070	28.270	27.930	28.270	27.489	30,053
2026-09-01	28.405	28.440	27.810	27.810	27.042	46,215
2026-08-28	28.110	28.790	28.110	28.110	27.334	44,524
2026-08-27	28.530	28.600	28.050	28.090	27.314	23,512
2026-08-26	28.520	28.630	28.380	28.505	27.718	30,462
2026-08-25	28.135	28.490	28.113	28.335	27.553	63,734
2026-08-24	27.885	28.200	27.790	27.925	27.154	59,677
2026-08-21	27.535	28.090	27.010	27.935	27.164	166,122
2026-08-20	28.320	28.320	27.210	27.550	26.789	121,379
2026-08-19	29.175	29.330	28.330	28.360	27.577	109,540
2026-08-18	29.300	29.380	29.050	29.175	28.369	55,755
2026-08-17	28.880	29.360	28.880	29.300	28.491	79,675
2026-08-14	28.910	28.910	28.430	28.790	27.995	22,428
2026-08-13	28.960	29.430	28.510	28.745	27.951	68,172
2026-08-12	28.620	29.240	28.620	29.190	28.384	95,683
2026-08-11	28.600	28.600	28.260	28.480	27.694	50,351
2026-08-10	28.675	28.740	28.230	28.510	27.723	97,545
2026-08-07	28.800	28.870	27.950	28.635	27.844	138,934
2026-08-06	29.045	29.190	28.580	28.975	28.175	81,640
2026-08-05	28.510	29.200	28.410	28.510	27.723	133,126
2026-08-04	27.810	28.710	27.810	28.490	27.703	253,304
2026-08-03	27.430	28.240	27.430	27.715	26.950	108,158
2026-07-31	26.960	27.270	26.960	27.180	26.429	101,511
2026-07-30	26.460	26.960	26.380	26.915	26.172	39,073
2026-07-29	26.525	26.620	26.300	26.430	25.700	99,494
2026-07-28	26.975	27.000	26.290	26.355	25.627	84,348
2026-07-27	27.080	27.200	26.740	26.840	26.099	75,601
2026-07-24	26.590	27.000	26.540	26.850	26.109	47,802

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.1200 EUR
2025-05-19	0.8500 EUR
2024-05-20	0.3800 EUR
2023-05-22	0.3700 EUR
2022-05-23	0.3000 EUR
2021-10-18	0.2800 EUR
2021-05-24	0.2800 EUR
2019-05-20	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.