Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	4.825	4.825	4.720	4.761	4.007	206,687
2023-06-23	4.832	4.832	4.787	4.831	4.065	87,156
2023-06-22	4.893	4.893	4.818	4.892	4.117	59,388
2023-06-21	4.880	4.910	4.866	4.870	4.098	46,232
2023-06-20	4.879	4.903	4.865	4.878	4.105	55,541
2023-06-19	4.924	4.924	4.858	4.889	4.114	70,838
2023-06-16	4.908	4.974	4.900	4.926	4.145	197,154
2023-06-15	4.912	4.941	4.901	4.901	4.124	100,475
2023-06-14	4.882	4.932	4.882	4.917	4.137	132,303
2023-06-13	4.825	4.898	4.812	4.852	4.083	53,751
2023-06-12	4.789	4.819	4.777	4.788	4.029	19,627
2023-06-09	4.826	4.843	4.780	4.816	4.052	116,914
2023-06-08	4.817	4.866	4.817	4.834	4.068	58,587
2023-06-07	4.811	4.824	4.757	4.810	4.047	91,069
2023-06-06	4.784	4.818	4.771	4.775	4.018	30,025
2023-06-05	4.800	4.816	4.758	4.758	4.004	104,280
2023-06-02	4.752	4.826	4.752	4.825	4.060	41,607
2023-06-01	4.683	4.742	4.683	4.736	3.986	85,217
2023-05-31	4.731	4.755	4.650	4.696	3.951	89,895
2023-05-30	4.760	4.760	4.715	4.760	4.006	7,165
2023-05-26	4.728	4.728	4.728	4.728	3.978	0
2023-05-25	4.739	4.739	4.737	4.739	3.988	12,788
2023-05-24	4.760	4.760	4.748	4.748	3.996	10,090
2023-05-23	4.810	4.844	4.806	4.844	4.076	20,002
2023-05-22	4.802	4.802	4.763	4.763	4.008	815
2023-05-19	5.130	5.168	5.096	5.163	4.033	17,900
2023-05-18	5.108	5.125	5.100	5.125	4.004	6,663
2023-05-17	5.124	5.124	5.110	5.124	4.003	91
2023-05-16	5.148	5.150	5.131	5.131	4.009	1,002,198
2023-05-15	5.160	5.174	5.112	5.172	4.041	19,237
2023-05-12	5.186	5.186	5.100	5.157	4.029	23,636
2023-05-11	5.122	5.122	5.068	5.076	3.965	51,300
2023-05-10	5.172	5.172	5.162	5.169	4.038	5,283
2023-05-09	5.135	5.192	5.135	5.191	4.055	92,315
2023-05-05	5.054	5.066	5.054	5.066	3.957	3,708
2023-05-04	5.064	5.068	4.984	4.984	3.893	6,729
2023-05-03	5.044	5.066	5.044	5.046	3.942	26,645
2023-05-02	5.051	5.120	5.016	5.016	3.919	10,091
2023-04-28	5.078	5.078	5.057	5.057	3.950	33,913
2023-04-27	5.084	5.110	5.084	5.084	3.972	1,246
2023-04-26	5.060	5.074	5.060	5.074	3.964	90
2023-04-25	5.055	5.086	5.054	5.086	3.973	2,754
2023-04-24	5.064	5.078	5.064	5.078	3.967	187
2023-04-21	5.045	5.045	5.019	5.019	3.921	779
2023-04-20	5.109	5.109	5.082	5.109	3.991	31,405
2023-04-19	5.128	5.148	5.128	5.128	4.006	10,754
2023-04-18	5.063	5.106	5.062	5.079	3.968	109,304
2023-04-17	5.064	5.086	5.034	5.043	3.939	6,803
2023-04-14	5.068	5.080	5.016	5.049	3.944	121,337
2023-04-13	5.043	5.058	5.043	5.043	3.939	9,832
2023-04-12	5.004	5.044	5.004	5.004	3.909	45,465
2023-04-11	4.955	4.994	4.955	4.983	3.893	118,421
2023-04-06	4.878	4.912	4.878	4.912	3.837	26,360
2023-04-05	4.772	4.802	4.763	4.792	3.743	19,705
2023-04-04	4.778	4.809	4.778	4.804	3.753	93,828
2023-04-03	4.757	4.776	4.748	4.766	3.723	73,819
2023-03-31	4.772	4.772	4.719	4.760	3.719	50,493
2023-03-30	4.747	4.777	4.747	4.777	3.732	38,634
2023-03-29	4.716	4.735	4.716	4.716	3.684	24,028
2023-03-28	4.636	4.655	4.636	4.642	3.626	11,502

← NewerPage 15 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.