Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 7.572 | 7.664 | 7.570 | 7.652 | 6.439 | 150,716 |
| 2024-03-07 | 7.541 | 7.590 | 7.524 | 7.554 | 6.357 | 56,561 |
| 2024-03-06 | 7.524 | 7.598 | 7.524 | 7.536 | 6.342 | 105,549 |
| 2024-03-05 | 7.541 | 7.558 | 7.452 | 7.534 | 6.340 | 117,395 |
| 2024-03-04 | 7.490 | 7.530 | 7.480 | 7.491 | 6.304 | 89,847 |
| 2024-03-01 | 7.496 | 7.524 | 7.468 | 7.512 | 6.322 | 112,516 |
| 2024-02-29 | 7.478 | 7.506 | 7.390 | 7.450 | 6.269 | 354,874 |
| 2024-02-28 | 7.464 | 7.544 | 7.464 | 7.500 | 6.312 | 238,545 |
| 2024-02-27 | 7.416 | 7.480 | 7.360 | 7.475 | 6.291 | 89,684 |
| 2024-02-26 | 7.400 | 7.572 | 7.400 | 7.414 | 6.239 | 365,722 |
| 2024-02-23 | 7.329 | 7.436 | 7.312 | 7.373 | 6.205 | 259,477 |
| 2024-02-22 | 7.272 | 7.504 | 7.272 | 7.376 | 6.207 | 703,927 |
| 2024-02-21 | 7.138 | 7.258 | 7.094 | 7.194 | 6.054 | 344,050 |
| 2024-02-20 | 7.044 | 7.208 | 7.044 | 7.127 | 5.998 | 750,313 |
| 2024-02-19 | 6.941 | 7.000 | 6.688 | 6.976 | 5.871 | 1,015,148 |
| 2024-02-16 | 6.470 | 7.098 | 6.470 | 6.910 | 5.815 | 2,500,438 |
| 2024-02-15 | 5.722 | 5.950 | 5.722 | 5.753 | 4.841 | 86,925 |
| 2024-02-14 | 5.751 | 5.758 | 5.694 | 5.711 | 4.806 | 103,815 |
| 2024-02-13 | 5.786 | 5.790 | 5.704 | 5.708 | 4.804 | 148,880 |
| 2024-02-12 | 5.799 | 5.810 | 5.710 | 5.788 | 4.871 | 217,054 |
| 2024-02-09 | 5.784 | 5.800 | 5.740 | 5.768 | 4.854 | 102,974 |
| 2024-02-08 | 5.786 | 5.822 | 5.714 | 5.783 | 4.867 | 120,214 |
| 2024-02-07 | 5.749 | 5.838 | 5.748 | 5.753 | 4.841 | 237,945 |
| 2024-02-06 | 5.755 | 5.804 | 5.748 | 5.769 | 4.855 | 93,851 |
| 2024-02-05 | 5.749 | 5.768 | 5.714 | 5.754 | 4.842 | 75,138 |
| 2024-02-02 | 5.704 | 5.750 | 5.704 | 5.707 | 4.803 | 228,709 |
| 2024-02-01 | 5.775 | 5.786 | 5.676 | 5.714 | 4.809 | 231,849 |
| 2024-01-31 | 5.720 | 5.786 | 5.720 | 5.736 | 4.827 | 181,197 |
| 2024-01-30 | 5.595 | 5.724 | 5.574 | 5.712 | 4.807 | 259,613 |
| 2024-01-29 | 5.632 | 5.706 | 5.596 | 5.626 | 4.734 | 98,361 |
| 2024-01-26 | 5.641 | 5.698 | 5.604 | 5.667 | 4.769 | 73,303 |
| 2024-01-25 | 5.627 | 5.664 | 5.600 | 5.628 | 4.736 | 118,537 |
| 2024-01-24 | 5.538 | 5.622 | 5.538 | 5.622 | 4.731 | 186,718 |
| 2024-01-23 | 5.554 | 5.598 | 5.514 | 5.518 | 4.644 | 196,613 |
| 2024-01-22 | 5.466 | 5.564 | 5.458 | 5.554 | 4.674 | 177,546 |
| 2024-01-19 | 5.433 | 5.480 | 5.420 | 5.431 | 4.570 | 94,061 |
| 2024-01-18 | 5.372 | 5.436 | 5.372 | 5.432 | 4.571 | 164,506 |
| 2024-01-17 | 5.370 | 5.400 | 5.312 | 5.398 | 4.543 | 410,865 |
| 2024-01-16 | 5.361 | 5.386 | 5.324 | 5.380 | 4.527 | 37,566 |
| 2024-01-15 | 5.357 | 5.386 | 5.332 | 5.356 | 4.507 | 24,316 |
| 2024-01-12 | 5.319 | 5.378 | 5.300 | 5.310 | 4.469 | 132,294 |
| 2024-01-11 | 5.368 | 5.398 | 5.320 | 5.323 | 4.480 | 47,899 |
| 2024-01-10 | 5.420 | 5.422 | 5.352 | 5.396 | 4.541 | 94,541 |
| 2024-01-09 | 5.448 | 5.476 | 5.406 | 5.443 | 4.581 | 101,469 |
| 2024-01-08 | 5.348 | 5.435 | 5.348 | 5.426 | 4.566 | 322,244 |
| 2024-01-05 | 5.323 | 5.370 | 5.300 | 5.364 | 4.514 | 372,983 |
| 2024-01-04 | 5.300 | 5.320 | 5.260 | 5.286 | 4.448 | 151,707 |
| 2024-01-03 | 5.295 | 5.338 | 5.230 | 5.272 | 4.437 | 100,065 |
| 2024-01-02 | 5.158 | 5.304 | 5.158 | 5.290 | 4.452 | 222,259 |
| 2023-12-29 | 5.167 | 5.208 | 5.148 | 5.171 | 4.352 | 50,869 |
| 2023-12-28 | 5.165 | 5.184 | 5.148 | 5.168 | 4.349 | 39,700 |
| 2023-12-27 | 5.152 | 5.160 | 5.118 | 5.121 | 4.310 | 73,918 |
| 2023-12-22 | 5.130 | 5.136 | 5.108 | 5.123 | 4.311 | 31,850 |
| 2023-12-21 | 5.120 | 5.120 | 5.088 | 5.116 | 4.305 | 97,419 |
| 2023-12-20 | 5.139 | 5.154 | 5.108 | 5.154 | 4.337 | 188,516 |
| 2023-12-19 | 5.158 | 5.158 | 5.104 | 5.133 | 4.320 | 68,720 |
| 2023-12-18 | 5.218 | 5.218 | 5.148 | 5.201 | 4.377 | 40,621 |
| 2023-12-15 | 5.200 | 5.210 | 5.170 | 5.201 | 4.377 | 50,240 |
| 2023-12-14 | 5.213 | 5.240 | 5.162 | 5.162 | 4.344 | 158,556 |
| 2023-12-13 | 5.252 | 5.252 | 5.206 | 5.237 | 4.407 | 50,648 |
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.