Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	4.603	4.703	4.601	4.700	3.671	182,554
2022-12-30	4.607	4.607	4.557	4.607	3.599	17,560
2022-12-29	4.595	4.630	4.575	4.625	3.613	39,134
2022-12-28	4.631	4.637	4.585	4.631	3.618	46,656
2022-12-23	4.642	4.669	4.628	4.667	3.646	16,519
2022-12-22	4.679	4.696	4.647	4.668	3.646	44,172
2022-12-21	4.597	4.684	4.580	4.637	3.622	101,161
2022-12-20	4.548	4.596	4.520	4.571	3.571	31,259
2022-12-19	4.496	4.582	4.476	4.557	3.560	89,829
2022-12-16	4.559	4.559	4.451	4.456	3.481	134,940
2022-12-15	4.655	4.655	4.547	4.555	3.559	108,310
2022-12-14	4.720	4.720	4.655	4.695	3.668	140,999
2022-12-13	4.693	4.762	4.679	4.748	3.709	91,402
2022-12-12	4.723	4.723	4.660	4.672	3.650	63,432
2022-12-09	4.742	4.748	4.680	4.728	3.694	38,668
2022-12-08	4.762	4.762	4.695	4.744	3.706	42,068
2022-12-07	4.708	4.772	4.703	4.742	3.705	112,440
2022-12-06	4.749	4.776	4.715	4.751	3.711	144,477
2022-12-05	4.769	4.804	4.735	4.785	3.738	61,595
2022-12-02	4.756	4.807	4.707	4.792	3.743	407,137
2022-12-01	4.907	4.910	4.803	4.850	3.789	212,895
2022-11-30	4.866	4.894	4.832	4.850	3.789	264,007
2022-11-29	4.786	4.870	4.750	4.859	3.796	541,171
2022-11-28	4.760	4.772	4.738	4.762	3.720	275,457
2022-11-25	4.750	4.779	4.704	4.762	3.720	70,496
2022-11-24	4.794	4.794	4.717	4.735	3.699	92,755
2022-11-23	4.812	4.812	4.780	4.781	3.735	28,794
2022-11-22	4.796	4.816	4.782	4.782	3.736	16,705
2022-11-21	4.791	4.815	4.761	4.767	3.724	138,082
2022-11-18	4.816	4.854	4.804	4.818	3.764	348,575
2022-11-17	4.787	4.818	4.756	4.757	3.716	446,633
2022-11-16	4.770	4.793	4.726	4.777	3.732	40,641
2022-11-15	4.726	4.767	4.726	4.740	3.703	115,449
2022-11-14	4.746	4.764	4.718	4.746	3.708	48,880
2022-11-11	4.834	4.861	4.715	4.778	3.732	153,961
2022-11-10	4.760	4.809	4.760	4.786	3.739	63,143
2022-11-09	4.628	4.695	4.624	4.669	3.647	251,511
2022-11-08	4.608	4.642	4.608	4.608	3.600	74,366
2022-11-07	4.570	4.615	4.570	4.597	3.591	94,141
2022-11-04	4.504	4.581	4.454	4.547	3.552	185,161
2022-11-03	4.478	4.500	4.471	4.485	3.504	110,965
2022-11-02	4.434	4.505	4.434	4.465	3.488	383,885
2022-11-01	4.406	4.460	4.405	4.442	3.470	105,643
2022-10-31	4.364	4.385	4.341	4.370	3.414	39,823
2022-10-28	4.267	4.357	4.267	4.357	3.404	15,507
2022-10-27	4.249	4.295	4.249	4.294	3.355	15,238
2022-10-26	4.241	4.260	4.223	4.233	3.307	60,210
2022-10-25	4.226	4.251	4.177	4.214	3.292	66,858
2022-10-24	4.155	4.200	4.122	4.186	3.270	111,510
2022-10-21	4.127	4.133	4.064	4.125	3.222	156,020
2022-10-20	4.121	4.170	4.121	4.167	3.255	12,940
2022-10-19	4.069	4.098	4.055	4.098	3.201	4,935
2022-10-18	4.085	4.110	4.045	4.086	3.192	46,930
2022-10-17	4.054	4.074	4.043	4.054	3.167	231,024
2022-10-14	4.043	4.080	3.975	4.057	3.170	61,996
2022-10-13	3.916	3.986	3.903	3.986	3.114	71,303
2022-10-12	3.938	3.938	3.876	3.917	3.060	180,898
2022-10-11	3.983	4.005	3.891	3.972	3.103	26,053
2022-10-10	3.975	4.011	3.975	3.975	3.105	11,132
2022-10-07	3.991	4.022	3.962	3.963	3.096	223,457

← NewerPage 17 of 22 · 1,263 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.