Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5.262 | 5.262 | 5.224 | 5.253 | 4.421 | 50,482 |
| 2023-12-11 | 5.259 | 5.268 | 5.220 | 5.260 | 4.426 | 41,374 |
| 2023-12-08 | 5.225 | 5.266 | 5.224 | 5.237 | 4.407 | 55,301 |
| 2023-12-07 | 5.253 | 5.272 | 5.224 | 5.232 | 4.403 | 33,157 |
| 2023-12-06 | 5.246 | 5.278 | 5.246 | 5.252 | 4.420 | 47,569 |
| 2023-12-05 | 5.256 | 5.256 | 5.208 | 5.250 | 4.418 | 121,557 |
| 2023-12-04 | 5.265 | 5.288 | 5.248 | 5.272 | 4.437 | 47,016 |
| 2023-12-01 | 5.260 | 5.302 | 5.260 | 5.268 | 4.433 | 55,056 |
| 2023-11-30 | 5.254 | 5.276 | 5.236 | 5.245 | 4.414 | 41,727 |
| 2023-11-29 | 5.260 | 5.260 | 5.206 | 5.218 | 4.391 | 73,088 |
| 2023-11-28 | 5.298 | 5.298 | 5.246 | 5.289 | 4.451 | 190,029 |
| 2023-11-27 | 5.337 | 5.358 | 5.300 | 5.325 | 4.481 | 26,458 |
| 2023-11-24 | 5.298 | 5.342 | 5.298 | 5.304 | 4.464 | 21,920 |
| 2023-11-23 | 5.289 | 5.332 | 5.246 | 5.286 | 4.448 | 18,838 |
| 2023-11-22 | 5.335 | 5.348 | 5.280 | 5.323 | 4.480 | 96,534 |
| 2023-11-21 | 5.348 | 5.348 | 5.292 | 5.292 | 4.453 | 119,565 |
| 2023-11-20 | 5.351 | 5.382 | 5.324 | 5.364 | 4.514 | 62,557 |
| 2023-11-17 | 5.336 | 5.378 | 5.336 | 5.356 | 4.507 | 155,931 |
| 2023-11-16 | 5.346 | 5.370 | 5.306 | 5.355 | 4.506 | 92,040 |
| 2023-11-15 | 5.321 | 5.364 | 5.284 | 5.309 | 4.468 | 168,756 |
| 2023-11-14 | 5.360 | 5.442 | 5.290 | 5.336 | 4.490 | 200,490 |
| 2023-11-13 | 5.291 | 5.414 | 5.250 | 5.368 | 4.517 | 253,779 |
| 2023-11-10 | 5.223 | 5.304 | 5.206 | 5.206 | 4.381 | 328,916 |
| 2023-11-09 | 5.103 | 5.222 | 5.074 | 5.193 | 4.370 | 122,223 |
| 2023-11-08 | 5.131 | 5.131 | 5.042 | 5.131 | 4.318 | 36,338 |
| 2023-11-07 | 5.081 | 5.150 | 5.070 | 5.108 | 4.299 | 44,890 |
| 2023-11-06 | 5.147 | 5.164 | 5.094 | 5.139 | 4.325 | 46,020 |
| 2023-11-03 | 5.171 | 5.190 | 5.136 | 5.169 | 4.350 | 24,723 |
| 2023-11-02 | 5.150 | 5.186 | 5.150 | 5.151 | 4.335 | 41,469 |
| 2023-11-01 | 5.149 | 5.185 | 5.130 | 5.185 | 4.363 | 11,977 |
| 2023-10-31 | 5.082 | 5.120 | 5.081 | 5.081 | 4.276 | 56,342 |
| 2023-10-30 | 5.064 | 5.090 | 5.028 | 5.090 | 4.283 | 22,988 |
| 2023-10-27 | 5.082 | 5.082 | 5.017 | 5.017 | 4.222 | 42,849 |
| 2023-10-26 | 5.084 | 5.084 | 5.012 | 5.062 | 4.259 | 62,279 |
| 2023-10-25 | 5.081 | 5.106 | 5.070 | 5.093 | 4.286 | 13,121 |
| 2023-10-24 | 5.114 | 5.114 | 5.054 | 5.078 | 4.273 | 24,459 |
| 2023-10-23 | 5.055 | 5.102 | 5.050 | 5.091 | 4.284 | 12,617 |
| 2023-10-20 | 5.152 | 5.152 | 5.054 | 5.065 | 4.262 | 29,797 |
| 2023-10-19 | 5.186 | 5.233 | 5.140 | 5.233 | 4.404 | 114,918 |
| 2023-10-18 | 5.214 | 5.252 | 5.182 | 5.233 | 4.404 | 39,779 |
| 2023-10-17 | 5.161 | 5.200 | 5.156 | 5.186 | 4.364 | 25,000 |
| 2023-10-16 | 5.156 | 5.204 | 5.156 | 5.182 | 4.361 | 57,567 |
| 2023-10-13 | 5.179 | 5.198 | 5.140 | 5.191 | 4.368 | 71,710 |
| 2023-10-12 | 5.192 | 5.242 | 5.192 | 5.220 | 4.393 | 99,899 |
| 2023-10-11 | 5.136 | 5.208 | 5.130 | 5.188 | 4.366 | 34,219 |
| 2023-10-10 | 5.052 | 5.162 | 5.052 | 5.117 | 4.306 | 41,770 |
| 2023-10-09 | 5.084 | 5.084 | 5.000 | 5.045 | 4.245 | 70,116 |
| 2023-10-06 | 5.027 | 5.084 | 5.022 | 5.044 | 4.244 | 57,590 |
| 2023-10-05 | 5.002 | 5.032 | 4.954 | 4.999 | 4.206 | 58,029 |
| 2023-10-04 | 5.042 | 5.042 | 4.957 | 5.000 | 4.208 | 70,221 |
| 2023-10-03 | 5.100 | 5.100 | 5.018 | 5.034 | 4.236 | 85,425 |
| 2023-10-02 | 5.141 | 5.170 | 5.044 | 5.094 | 4.287 | 38,803 |
| 2023-09-29 | 5.150 | 5.150 | 5.104 | 5.107 | 4.298 | 39,078 |
| 2023-09-28 | 5.154 | 5.160 | 5.090 | 5.134 | 4.320 | 39,181 |
| 2023-09-27 | 5.204 | 5.212 | 5.104 | 5.128 | 4.315 | 37,262 |
| 2023-09-26 | 5.180 | 5.228 | 5.180 | 5.195 | 4.372 | 20,663 |
| 2023-09-25 | 5.235 | 5.246 | 5.164 | 5.170 | 4.351 | 74,085 |
| 2023-09-22 | 5.188 | 5.242 | 5.180 | 5.237 | 4.407 | 49,544 |
| 2023-09-21 | 5.234 | 5.234 | 5.202 | 5.215 | 4.389 | 46,689 |
| 2023-09-20 | 5.226 | 5.254 | 5.223 | 5.223 | 4.395 | 89,591 |
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.