Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 9.595 | 9.665 | 9.550 | 9.590 | 8.418 | 196,775 |
| 2024-08-29 | 9.515 | 9.590 | 9.515 | 9.538 | 8.372 | 33,156 |
| 2024-08-28 | 9.385 | 9.545 | 9.385 | 9.478 | 8.319 | 101,570 |
| 2024-08-27 | 9.293 | 9.380 | 9.293 | 9.293 | 8.157 | 130,487 |
| 2024-08-23 | 9.295 | 9.420 | 9.295 | 9.383 | 8.236 | 47,857 |
| 2024-08-22 | 9.295 | 9.310 | 9.175 | 9.205 | 8.080 | 139,591 |
| 2024-08-21 | 9.280 | 9.340 | 9.245 | 9.258 | 8.126 | 73,896 |
| 2024-08-20 | 9.345 | 9.365 | 9.250 | 9.330 | 8.189 | 100,039 |
| 2024-08-19 | 9.265 | 9.345 | 9.135 | 9.285 | 8.150 | 213,507 |
| 2024-08-16 | 9.138 | 9.355 | 9.115 | 9.318 | 8.179 | 267,414 |
| 2024-08-15 | 8.993 | 8.993 | 8.993 | 8.993 | 7.893 | 0 |
| 2024-08-14 | 8.963 | 9.020 | 8.955 | 8.958 | 7.863 | 59,399 |
| 2024-08-13 | 9.005 | 9.020 | 8.845 | 8.863 | 7.779 | 89,175 |
| 2024-08-12 | 9.103 | 9.110 | 8.920 | 9.055 | 7.948 | 214,913 |
| 2024-08-09 | 9.118 | 9.325 | 8.950 | 8.975 | 7.878 | 377,877 |
| 2024-08-08 | 9.050 | 9.120 | 8.910 | 9.105 | 7.992 | 122,341 |
| 2024-08-07 | 8.928 | 9.080 | 8.880 | 9.035 | 7.931 | 56,357 |
| 2024-08-06 | 8.960 | 9.100 | 8.760 | 8.845 | 7.764 | 71,214 |
| 2024-08-05 | 8.985 | 8.985 | 8.555 | 8.913 | 7.823 | 84,998 |
| 2024-08-02 | 9.420 | 9.420 | 9.180 | 9.260 | 8.128 | 196,661 |
| 2024-08-01 | 9.915 | 9.950 | 9.540 | 9.540 | 8.374 | 94,496 |
| 2024-07-31 | 9.960 | 10.020 | 9.860 | 9.955 | 8.738 | 54,505 |
| 2024-07-30 | 9.848 | 9.975 | 9.805 | 9.965 | 8.747 | 39,664 |
| 2024-07-29 | 9.865 | 9.980 | 9.750 | 9.830 | 8.628 | 38,797 |
| 2024-07-26 | 9.835 | 9.905 | 9.740 | 9.888 | 8.679 | 52,550 |
| 2024-07-25 | 9.855 | 9.855 | 9.685 | 9.840 | 8.637 | 75,755 |
| 2024-07-24 | 9.993 | 10.010 | 9.815 | 9.863 | 8.657 | 97,785 |
| 2024-07-23 | 9.970 | 10.080 | 9.940 | 9.948 | 8.732 | 138,485 |
| 2024-07-22 | 9.828 | 9.995 | 9.770 | 9.995 | 8.773 | 156,003 |
| 2024-07-19 | 9.840 | 9.870 | 9.660 | 9.823 | 8.622 | 72,549 |
| 2024-07-18 | 9.760 | 9.860 | 9.645 | 9.820 | 8.620 | 98,436 |
| 2024-07-17 | 9.705 | 9.770 | 9.630 | 9.693 | 8.508 | 104,750 |
| 2024-07-16 | 9.725 | 9.725 | 9.620 | 9.695 | 8.510 | 74,761 |
| 2024-07-15 | 9.750 | 9.770 | 9.625 | 9.690 | 8.506 | 49,002 |
| 2024-07-12 | 9.785 | 9.840 | 9.640 | 9.675 | 8.492 | 111,871 |
| 2024-07-11 | 9.758 | 9.850 | 9.715 | 9.730 | 8.541 | 74,143 |
| 2024-07-10 | 9.625 | 9.815 | 9.580 | 9.780 | 8.584 | 111,695 |
| 2024-07-09 | 9.720 | 9.735 | 9.535 | 9.575 | 8.405 | 90,922 |
| 2024-07-08 | 9.553 | 9.720 | 9.505 | 9.643 | 8.464 | 239,458 |
| 2024-07-05 | 9.590 | 9.590 | 9.430 | 9.515 | 8.352 | 58,976 |
| 2024-07-04 | 9.568 | 9.635 | 9.540 | 9.590 | 8.418 | 115,366 |
| 2024-07-03 | 9.270 | 9.570 | 9.260 | 9.493 | 8.332 | 187,658 |
| 2024-07-02 | 9.395 | 9.395 | 9.205 | 9.248 | 8.117 | 55,387 |
| 2024-07-01 | 9.360 | 9.460 | 9.360 | 9.400 | 8.251 | 101,076 |
| 2024-06-28 | 9.245 | 9.355 | 9.100 | 9.308 | 8.170 | 49,932 |
| 2024-06-27 | 9.310 | 9.310 | 9.145 | 9.153 | 8.034 | 20,669 |
| 2024-06-26 | 9.318 | 9.430 | 9.265 | 9.285 | 8.150 | 54,951 |
| 2024-06-25 | 9.345 | 9.435 | 9.345 | 9.373 | 8.227 | 51,531 |
| 2024-06-24 | 9.275 | 9.375 | 9.230 | 9.360 | 8.216 | 69,179 |
| 2024-06-21 | 9.415 | 9.440 | 9.195 | 9.215 | 8.089 | 130,262 |
| 2024-06-20 | 9.365 | 9.500 | 9.365 | 9.403 | 8.253 | 62,027 |
| 2024-06-19 | 9.340 | 9.400 | 9.320 | 9.383 | 8.236 | 71,233 |
| 2024-06-18 | 9.243 | 9.350 | 9.220 | 9.338 | 8.196 | 119,442 |
| 2024-06-17 | 9.040 | 9.160 | 9.040 | 9.140 | 8.023 | 77,610 |
| 2024-06-14 | 8.925 | 8.980 | 8.725 | 8.855 | 7.773 | 296,037 |
| 2024-06-13 | 9.108 | 9.115 | 8.925 | 9.010 | 7.909 | 104,393 |
| 2024-06-12 | 8.970 | 9.170 | 8.960 | 9.145 | 8.027 | 81,377 |
| 2024-06-11 | 9.118 | 9.165 | 8.880 | 8.945 | 7.852 | 121,878 |
| 2024-06-10 | 9.095 | 9.140 | 8.975 | 9.125 | 8.010 | 131,744 |
| 2024-06-07 | 9.290 | 9.365 | 9.090 | 9.145 | 8.027 | 135,026 |
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.