Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4.159 | 4.159 | 4.082 | 4.156 | 3.247 | 43,517 |
| 2022-07-11 | 4.215 | 4.215 | 4.187 | 4.215 | 3.293 | 22,524 |
| 2022-07-08 | 4.265 | 4.266 | 4.234 | 4.251 | 3.321 | 10,213 |
| 2022-07-07 | 4.229 | 4.263 | 4.229 | 4.263 | 3.330 | 26,751 |
| 2022-07-06 | 4.143 | 4.143 | 4.103 | 4.115 | 3.215 | 10,042 |
| 2022-07-05 | 4.322 | 4.322 | 4.102 | 4.141 | 3.235 | 578,811 |
| 2022-07-04 | 4.374 | 4.374 | 4.337 | 4.338 | 3.389 | 226,288 |
| 2022-07-01 | 4.332 | 4.379 | 4.295 | 4.340 | 3.390 | 778,727 |
| 2022-06-30 | 4.327 | 4.379 | 4.312 | 4.354 | 3.402 | 325,116 |
| 2022-06-29 | 4.402 | 4.424 | 4.402 | 4.410 | 3.445 | 387,717 |
| 2022-06-28 | 4.386 | 4.431 | 4.368 | 4.408 | 3.443 | 236,695 |
| 2022-06-27 | 4.476 | 4.476 | 4.362 | 4.372 | 3.415 | 198,972 |
| 2022-06-24 | 4.369 | 4.494 | 4.369 | 4.477 | 3.498 | 293,191 |
| 2022-06-23 | 4.373 | 4.395 | 4.336 | 4.375 | 3.418 | 120,842 |
| 2022-06-22 | 4.379 | 4.470 | 4.379 | 4.412 | 3.446 | 92,019 |
| 2022-06-21 | 4.467 | 4.479 | 4.464 | 4.468 | 3.491 | 112,379 |
| 2022-06-20 | 4.410 | 4.432 | 4.386 | 4.404 | 3.441 | 9,289 |
| 2022-06-17 | 4.391 | 4.433 | 4.391 | 4.391 | 3.430 | 6,536 |
| 2022-06-16 | 4.492 | 4.492 | 4.388 | 4.410 | 3.445 | 312,710 |
| 2022-06-15 | 4.470 | 4.528 | 4.462 | 4.495 | 3.512 | 163,715 |
| 2022-06-14 | 4.424 | 4.467 | 4.337 | 4.427 | 3.458 | 88,682 |
| 2022-06-13 | 4.411 | 4.474 | 4.370 | 4.396 | 3.434 | 593,820 |
| 2022-06-10 | 4.846 | 4.846 | 4.457 | 4.466 | 3.489 | 336,520 |
| 2022-06-09 | 4.867 | 4.879 | 4.844 | 4.849 | 3.788 | 396,700 |
| 2022-06-08 | 4.911 | 4.911 | 4.885 | 4.890 | 3.820 | 26,995 |
| 2022-06-07 | 4.931 | 4.966 | 4.931 | 4.961 | 3.876 | 5,480 |
| 2022-06-06 | 4.885 | 4.932 | 4.885 | 4.927 | 3.849 | 18,927 |
| 2022-06-01 | 4.919 | 4.919 | 4.919 | 4.919 | 3.843 | 0 |
| 2022-05-31 | 5.000 | 5.014 | 4.976 | 4.980 | 3.890 | 29,174 |
| 2022-05-30 | 5.054 | 5.054 | 5.010 | 5.047 | 3.942 | 68,848 |
| 2022-05-27 | 5.050 | 5.058 | 5.050 | 5.050 | 3.945 | 2,400 |
| 2022-05-26 | 4.999 | 4.999 | 4.999 | 4.999 | 3.905 | 0 |
| 2022-05-25 | 4.902 | 4.997 | 4.902 | 4.972 | 3.884 | 66,907 |
| 2022-05-24 | 4.843 | 4.843 | 4.802 | 4.831 | 3.774 | 24,517 |
| 2022-05-23 | 4.799 | 4.858 | 4.785 | 4.837 | 3.779 | 55,604 |
| 2022-05-20 | 5.058 | 5.088 | 5.034 | 5.034 | 3.698 | 18,390 |
| 2022-05-19 | 4.993 | 5.052 | 4.946 | 5.021 | 3.689 | 71,587 |
| 2022-05-18 | 5.075 | 5.086 | 5.028 | 5.060 | 3.717 | 143,548 |
| 2022-05-17 | 5.000 | 5.050 | 4.947 | 5.043 | 3.705 | 2,282,978 |
| 2022-05-16 | 4.979 | 4.980 | 4.842 | 4.927 | 3.619 | 383,946 |
| 2022-05-13 | 5.394 | 5.394 | 4.859 | 4.967 | 3.649 | 878,497 |
| 2022-05-12 | 5.290 | 5.417 | 5.290 | 5.417 | 3.980 | 7,186 |
| 2022-05-11 | 5.268 | 5.364 | 5.264 | 5.323 | 3.911 | 99,457 |
| 2022-05-10 | 5.236 | 5.282 | 5.236 | 5.260 | 3.864 | 20,468 |
| 2022-05-09 | 5.172 | 5.208 | 5.107 | 5.139 | 3.775 | 62,901 |
| 2022-05-06 | 5.212 | 5.212 | 5.180 | 5.180 | 3.806 | 83,010 |
| 2022-05-05 | 5.322 | 5.358 | 5.242 | 5.248 | 3.856 | 164,721 |
| 2022-05-04 | 5.310 | 5.310 | 5.264 | 5.269 | 3.871 | 79,496 |
| 2022-05-03 | 5.294 | 5.328 | 5.294 | 5.314 | 3.904 | 60,612 |
| 2022-04-29 | 5.252 | 5.268 | 5.219 | 5.268 | 3.870 | 11,774 |
| 2022-04-28 | 5.247 | 5.264 | 5.188 | 5.225 | 3.839 | 21,806 |
| 2022-04-27 | 5.193 | 5.193 | 5.193 | 5.193 | 3.815 | 0 |
| 2022-04-26 | 5.256 | 5.256 | 5.168 | 5.173 | 3.800 | 19,814 |
| 2022-04-25 | 5.226 | 5.226 | 5.213 | 5.213 | 3.830 | 29,891 |
| 2022-04-22 | 5.280 | 5.312 | 5.280 | 5.287 | 3.884 | 20,436 |
| 2022-04-21 | 5.263 | 5.300 | 5.256 | 5.283 | 3.881 | 194,442 |
| 2022-04-20 | 5.236 | 5.272 | 5.234 | 5.272 | 3.873 | 1,024,916 |
| 2022-04-19 | 5.206 | 5.241 | 5.206 | 5.241 | 3.850 | 50,137 |
| 2022-04-14 | 5.203 | 5.230 | 5.200 | 5.210 | 3.828 | 100,803 |
| 2022-04-13 | 5.166 | 5.201 | 5.166 | 5.166 | 3.795 | 44,009 |
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.