Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	5.212	5.236	5.196	5.198	4.374	86,592
2023-09-18	5.244	5.244	5.180	5.222	4.395	48,459
2023-09-15	5.210	5.268	5.210	5.234	4.405	151,366
2023-09-14	5.174	5.222	5.138	5.195	4.372	165,219
2023-09-13	5.161	5.182	5.120	5.131	4.318	32,489
2023-09-12	5.124	5.162	5.124	5.155	4.338	40,840
2023-09-11	5.126	5.142	5.094	5.111	4.301	37,748
2023-09-08	5.106	5.106	5.046	5.053	4.252	153,036
2023-09-07	5.064	5.096	5.062	5.063	4.260	99,572
2023-09-06	5.082	5.102	5.034	5.041	4.242	33,681
2023-09-05	5.114	5.114	5.070	5.092	4.285	80,312
2023-09-04	5.154	5.162	5.100	5.112	4.302	17,706
2023-09-01	5.144	5.172	5.134	5.155	4.338	91,756
2023-08-31	5.132	5.132	5.132	5.132	4.319	73,154
2023-08-30	5.108	5.156	5.108	5.142	4.327	158,599
2023-08-29	5.042	5.106	5.042	5.094	4.287	131,888
2023-08-25	5.014	5.048	5.014	5.016	4.221	171,839
2023-08-24	5.028	5.038	4.992	5.013	4.219	411,855
2023-08-23	5.180	5.180	4.992	5.041	4.242	767,485
2023-08-22	5.198	5.238	5.198	5.206	4.381	153,284
2023-08-21	5.126	5.192	5.122	5.186	4.364	44,274
2023-08-18	5.170	5.170	5.078	5.113	4.303	180,942
2023-08-17	5.170	5.208	5.166	5.198	4.374	48,633
2023-08-16	5.168	5.218	5.114	5.168	4.349	137,999
2023-08-15	5.160	5.160	5.160	5.160	4.342	0
2023-08-14	5.100	5.200	5.100	5.160	4.342	240,785
2023-08-11	5.128	5.142	5.060	5.110	4.300	208,588
2023-08-10	5.136	5.164	5.136	5.157	4.340	171,687
2023-08-09	5.092	5.138	5.092	5.092	4.285	127,865
2023-08-08	5.018	5.086	5.018	5.029	4.232	141,761
2023-08-07	4.967	4.994	4.943	4.974	4.185	149,505
2023-08-04	4.940	4.972	4.940	4.957	4.171	69,320
2023-08-03	4.957	4.957	4.888	4.927	4.146	163,735
2023-08-02	4.992	4.992	4.909	4.956	4.170	216,784
2023-08-01	5.079	5.080	5.006	5.019	4.224	57,866
2023-07-31	5.093	5.122	5.064	5.110	4.300	296,098
2023-07-28	5.094	5.106	5.078	5.100	4.292	142,900
2023-07-27	5.054	5.092	5.054	5.074	4.270	110,590
2023-07-26	5.030	5.058	5.008	5.036	4.238	92,824
2023-07-25	5.046	5.084	5.022	5.063	4.260	262,863
2023-07-24	5.014	5.060	5.014	5.042	4.243	129,619
2023-07-21	5.023	5.042	5.006	5.034	4.236	218,283
2023-07-20	4.988	5.038	4.988	5.003	4.210	57,683
2023-07-19	5.019	5.036	4.960	4.985	4.195	28,664
2023-07-18	4.988	5.026	4.980	4.997	4.205	104,740
2023-07-17	4.964	5.008	4.964	4.980	4.191	85,090
2023-07-14	4.961	4.976	4.949	4.962	4.175	84,962
2023-07-13	4.948	4.976	4.927	4.948	4.164	231,270
2023-07-12	4.900	4.954	4.897	4.936	4.154	382,762
2023-07-11	4.891	4.919	4.860	4.872	4.100	143,148
2023-07-10	4.874	4.908	4.862	4.870	4.098	73,894
2023-07-07	4.847	4.869	4.832	4.832	4.066	65,030
2023-07-06	4.873	4.903	4.830	4.841	4.074	1,083,940
2023-07-05	4.912	4.912	4.852	4.855	4.086	179,346
2023-07-04	4.927	4.927	4.903	4.927	4.146	50,832
2023-07-03	4.925	4.990	4.925	4.938	4.155	127,913
2023-06-30	4.880	4.918	4.880	4.886	4.111	150,954
2023-06-29	4.844	4.868	4.828	4.828	4.063	58,484
2023-06-28	4.870	4.876	4.835	4.861	4.090	116,059
2023-06-27	4.785	4.856	4.784	4.811	4.049	37,124

← NewerPage 14 of 22 · 1,262 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.