Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	4.007	4.007	3.975	3.994	3.120	39,269
2022-10-05	4.157	4.179	4.094	4.120	3.218	293,670
2022-10-04	4.101	4.188	4.093	4.177	3.263	22,031
2022-10-03	3.996	4.041	3.996	4.036	3.153	30,981
2022-09-30	3.960	4.003	3.953	3.996	3.121	449,254
2022-09-29	3.985	3.985	3.915	3.946	3.083	32,559
2022-09-28	3.986	3.986	3.949	3.986	3.114	56,377
2022-09-27	4.145	4.145	4.065	4.078	3.185	66,621
2022-09-26	4.140	4.198	4.140	4.157	3.247	33,366
2022-09-23	4.247	4.247	4.119	4.119	3.218	75,194
2022-09-22	4.250	4.280	4.250	4.264	3.331	11,207
2022-09-21	4.214	4.261	4.207	4.207	3.286	223,535
2022-09-20	4.385	4.400	4.239	4.240	3.312	30,595
2022-09-16	4.328	4.377	4.328	4.377	3.419	49,157
2022-09-15	4.330	4.392	4.301	4.363	3.409	89,314
2022-09-14	4.316	4.352	4.309	4.339	3.389	9,782
2022-09-13	4.384	4.450	4.333	4.398	3.436	245,012
2022-09-12	4.288	4.355	4.288	4.355	3.402	25,916
2022-09-09	4.186	4.263	4.186	4.244	3.316	40,383
2022-09-08	4.130	4.142	4.093	4.129	3.225	37,833
2022-09-07	4.124	4.144	4.124	4.131	3.227	4,845
2022-09-06	4.131	4.153	4.131	4.133	3.229	16,729
2022-09-05	4.152	4.156	4.134	4.134	3.229	28,406
2022-09-02	4.218	4.262	4.190	4.262	3.329	13,299
2022-09-01	4.186	4.198	4.167	4.198	3.279	467,894
2022-08-31	4.165	4.195	4.141	4.194	3.277	229,708
2022-08-30	4.138	4.195	4.138	4.161	3.251	31,715
2022-08-26	4.145	4.173	4.080	4.089	3.194	56,004
2022-08-25	4.131	4.150	4.098	4.116	3.216	51,910
2022-08-24	4.148	4.148	4.121	4.133	3.228	75,514
2022-08-23	4.184	4.222	4.184	4.220	3.296	423,353
2022-08-22	4.218	4.218	4.078	4.078	3.186	54,205
2022-08-19	4.267	4.267	4.210	4.229	3.303	60,386
2022-08-18	4.337	4.337	4.313	4.320	3.375	38,477
2022-08-17	4.414	4.431	4.350	4.359	3.405	171,180
2022-08-16	4.444	4.449	4.422	4.444	3.472	26,120
2022-08-15	4.413	4.413	4.413	4.413	3.448	0
2022-08-12	4.413	4.433	4.413	4.413	3.448	147,089
2022-08-11	4.382	4.437	4.375	4.375	3.418	266,835
2022-08-10	4.324	4.399	4.324	4.399	3.436	281,662
2022-08-09	4.316	4.365	4.282	4.318	3.373	247,372
2022-08-08	4.301	4.366	4.301	4.358	3.404	214,238
2022-08-05	4.185	4.313	4.140	4.313	3.369	77,731
2022-08-04	4.143	4.221	4.136	4.186	3.270	32,570
2022-08-03	4.053	4.118	4.040	4.118	3.217	239,489
2022-08-02	4.080	4.080	4.012	4.046	3.161	11,273
2022-08-01	4.095	4.181	4.095	4.120	3.219	29,696
2022-07-29	4.075	4.116	4.075	4.077	3.185	56,317
2022-07-28	3.950	4.001	3.950	3.969	3.100	66,538
2022-07-27	3.847	3.887	3.837	3.850	3.007	183,038
2022-07-26	3.878	3.882	3.818	3.818	2.983	677,841
2022-07-25	3.867	3.899	3.867	3.875	3.027	681,670
2022-07-22	3.860	3.860	3.839	3.839	2.999	370,282
2022-07-21	3.858	3.873	3.824	3.832	2.994	326,536
2022-07-20	4.095	4.109	3.971	3.971	3.102	46,542
2022-07-19	4.027	4.065	4.027	4.065	3.176	203,420
2022-07-18	4.008	4.018	4.008	4.018	3.139	47,478
2022-07-15	3.968	4.011	3.968	4.007	3.130	68,702
2022-07-14	4.032	4.032	3.903	3.937	3.075	323,813
2022-07-13	4.134	4.134	4.073	4.122	3.220	10,686

← NewerPage 18 of 22 · 1,266 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.