Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9.280 | 9.355 | 9.210 | 9.285 | 8.150 | 178,369 |
| 2024-06-05 | 9.283 | 9.310 | 9.210 | 9.303 | 8.165 | 48,616 |
| 2024-06-04 | 9.455 | 9.465 | 9.250 | 9.340 | 8.198 | 123,822 |
| 2024-06-03 | 9.433 | 9.535 | 9.420 | 9.500 | 8.339 | 176,827 |
| 2024-05-31 | 9.638 | 9.680 | 9.430 | 9.465 | 8.308 | 226,375 |
| 2024-05-30 | 9.450 | 9.645 | 9.415 | 9.640 | 8.462 | 144,972 |
| 2024-05-29 | 9.435 | 9.545 | 9.410 | 9.440 | 8.286 | 135,942 |
| 2024-05-28 | 9.363 | 9.480 | 9.363 | 9.363 | 8.218 | 166,905 |
| 2024-05-24 | 9.123 | 9.360 | 8.970 | 9.303 | 8.165 | 237,537 |
| 2024-05-23 | 9.078 | 9.170 | 9.075 | 9.125 | 8.010 | 99,675 |
| 2024-05-22 | 9.120 | 9.215 | 9.090 | 9.148 | 8.029 | 192,942 |
| 2024-05-21 | 9.060 | 9.150 | 8.950 | 9.118 | 8.003 | 232,283 |
| 2024-05-20 | 9.008 | 9.160 | 8.945 | 9.060 | 7.953 | 242,278 |
| 2024-05-17 | 9.033 | 9.270 | 8.990 | 9.208 | 7.748 | 287,305 |
| 2024-05-16 | 8.975 | 9.035 | 8.910 | 8.965 | 7.544 | 132,415 |
| 2024-05-15 | 8.860 | 8.970 | 8.860 | 8.898 | 7.488 | 139,768 |
| 2024-05-14 | 8.750 | 8.850 | 8.750 | 8.798 | 7.403 | 191,939 |
| 2024-05-13 | 8.575 | 8.820 | 8.545 | 8.815 | 7.418 | 233,998 |
| 2024-05-10 | 8.560 | 8.660 | 8.455 | 8.635 | 7.267 | 285,496 |
| 2024-05-09 | 8.595 | 8.615 | 8.550 | 8.615 | 7.250 | 55,717 |
| 2024-05-08 | 8.555 | 8.665 | 8.555 | 8.633 | 7.265 | 101,283 |
| 2024-05-07 | 8.448 | 8.538 | 8.430 | 8.538 | 7.185 | 43,952 |
| 2024-05-03 | 8.425 | 8.495 | 8.295 | 8.358 | 7.033 | 59,465 |
| 2024-05-02 | 8.458 | 8.495 | 8.435 | 8.458 | 7.117 | 9,580 |
| 2024-05-01 | 8.473 | 8.473 | 8.473 | 8.473 | 7.130 | 0 |
| 2024-04-30 | 8.470 | 8.490 | 8.405 | 8.473 | 7.130 | 16,831 |
| 2024-04-29 | 8.355 | 8.480 | 8.355 | 8.415 | 7.082 | 8,132 |
| 2024-04-26 | 8.375 | 8.375 | 8.333 | 8.333 | 7.012 | 2,357 |
| 2024-04-25 | 8.300 | 8.440 | 8.288 | 8.288 | 6.974 | 12,142 |
| 2024-04-24 | 8.340 | 8.455 | 8.340 | 8.355 | 7.031 | 40,895 |
| 2024-04-23 | 8.273 | 8.345 | 8.260 | 8.345 | 7.023 | 14,746 |
| 2024-04-22 | 8.358 | 8.505 | 8.210 | 8.245 | 6.938 | 7,703 |
| 2024-04-19 | 8.080 | 8.260 | 8.045 | 8.193 | 6.894 | 46,027 |
| 2024-04-18 | 8.020 | 8.130 | 8.020 | 8.093 | 6.810 | 282,807 |
| 2024-04-17 | 7.940 | 8.080 | 7.905 | 8.030 | 6.757 | 8,460 |
| 2024-04-16 | 8.020 | 8.020 | 7.900 | 7.950 | 6.690 | 50,704 |
| 2024-04-15 | 8.000 | 8.095 | 8.000 | 8.060 | 6.783 | 30,892 |
| 2024-04-12 | 7.918 | 8.040 | 7.910 | 7.920 | 6.665 | 154,923 |
| 2024-04-11 | 7.958 | 7.976 | 7.825 | 7.888 | 6.638 | 1,211,454 |
| 2024-04-10 | 7.950 | 8.040 | 7.950 | 7.975 | 6.711 | 1,450,877 |
| 2024-04-09 | 8.040 | 8.115 | 7.925 | 7.940 | 6.682 | 27,504 |
| 2024-04-08 | 7.975 | 8.095 | 7.955 | 8.078 | 6.797 | 75,296 |
| 2024-04-05 | 7.970 | 7.970 | 7.855 | 7.915 | 6.661 | 85,215 |
| 2024-04-04 | 8.048 | 8.120 | 8.010 | 8.028 | 6.755 | 16,762 |
| 2024-04-03 | 7.920 | 8.045 | 7.920 | 7.978 | 6.713 | 49,591 |
| 2024-04-02 | 7.828 | 7.940 | 7.770 | 7.835 | 6.593 | 48,201 |
| 2024-03-28 | 7.714 | 7.784 | 7.714 | 7.714 | 6.492 | 98,521 |
| 2024-03-27 | 7.724 | 7.724 | 7.694 | 7.714 | 6.492 | 26,438 |
| 2024-03-26 | 7.704 | 7.754 | 7.702 | 7.729 | 6.504 | 11,843 |
| 2024-03-25 | 7.678 | 7.728 | 7.668 | 7.689 | 6.471 | 16,523 |
| 2024-03-22 | 7.669 | 7.694 | 7.644 | 7.671 | 6.455 | 1,437 |
| 2024-03-21 | 7.628 | 7.700 | 7.628 | 7.695 | 6.476 | 142,454 |
| 2024-03-20 | 7.636 | 7.638 | 7.586 | 7.591 | 6.388 | 36,969 |
| 2024-03-19 | 7.536 | 7.624 | 7.522 | 7.620 | 6.413 | 12,983 |
| 2024-03-18 | 7.635 | 7.640 | 7.520 | 7.528 | 6.335 | 32,801 |
| 2024-03-15 | 7.615 | 7.650 | 7.608 | 7.639 | 6.428 | 9,861 |
| 2024-03-14 | 7.581 | 7.598 | 7.550 | 7.558 | 6.360 | 19,292 |
| 2024-03-13 | 7.579 | 7.632 | 7.541 | 7.614 | 6.407 | 162,723 |
| 2024-03-12 | 7.613 | 7.644 | 7.492 | 7.522 | 6.330 | 44,542 |
| 2024-03-11 | 7.618 | 7.640 | 7.548 | 7.571 | 6.371 | 67,547 |
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.