Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.625	26.940	26.340	26.570	25.836	62,211
2026-07-22	26.090	26.880	26.080	26.805	26.065	68,652
2026-07-21	26.235	26.340	26.040	26.235	25.511	55,445
2026-07-20	25.940	26.510	25.740	26.140	25.418	100,923
2026-07-17	26.305	26.900	25.800	26.045	25.326	26,915
2026-07-16	26.320	26.600	25.750	26.560	25.827	66,149
2026-07-15	26.215	26.290	25.410	26.200	25.477	47,429
2026-07-14	26.135	26.250	25.630	26.175	25.452	28,085
2026-07-13	26.500	26.930	25.860	26.385	25.656	45,513
2026-07-10	26.130	26.530	25.600	26.420	25.690	56,294
2026-07-09	25.620	26.160	25.620	25.865	25.151	45,877
2026-07-08	25.670	25.670	25.170	25.595	24.888	36,851
2026-07-07	26.580	27.300	25.810	25.915	25.199	91,784
2026-07-06	26.665	26.810	26.100	26.675	25.938	63,943
2026-07-03	25.945	26.850	25.720	26.620	25.885	134,362
2026-07-02	25.400	26.180	25.320	26.000	25.282	135,708
2026-07-01	24.450	25.400	24.450	25.280	24.582	140,316
2026-06-30	23.790	24.520	23.790	24.355	23.682	75,969
2026-06-29	24.090	24.560	23.690	23.810	23.153	119,765
2026-06-26	24.110	24.463	23.730	24.050	23.386	117,629
2026-06-25	24.020	24.390	23.990	24.245	23.575	71,048
2026-06-24	24.490	24.520	23.820	24.005	23.342	292,264
2026-06-23	24.635	24.990	24.040	24.565	23.887	57,896
2026-06-22	24.400	24.850	24.390	24.675	23.994	117,801
2026-06-19	24.225	24.550	23.620	24.465	23.789	95,056
2026-06-18	24.400	25.010	23.870	24.230	23.561	101,833
2026-06-17	24.580	24.650	24.380	24.580	23.901	190,588
2026-06-16	24.390	24.910	23.950	24.390	23.716	78,167
2026-06-15	24.330	24.650	24.190	24.380	23.707	67,947
2026-06-12	23.300	24.365	23.190	24.155	23.488	201,920
2026-06-11	23.160	23.630	22.740	23.180	22.540	101,975
2026-06-10	22.855	23.700	22.570	23.500	22.851	176,789
2026-06-09	22.050	23.190	21.560	22.860	22.229	516,608
2026-06-08	20.925	21.820	20.330	21.680	21.081	172,539
2026-06-05	20.720	21.130	20.290	20.760	20.187	20,413
2026-06-04	20.690	21.100	20.670	20.690	20.119	19,274
2026-06-03	20.885	20.885	20.430	20.885	20.308	27,887
2026-06-02	21.130	21.520	20.670	20.865	20.289	41,154
2026-06-01	21.165	21.630	20.660	21.100	20.517	33,123
2026-05-29	21.240	21.250	20.710	21.130	20.547	86,410
2026-05-28	21.540	21.540	21.020	21.030	20.449	36,118
2026-05-27	21.790	21.790	21.360	21.785	21.183	491,643
2026-05-26	21.815	21.960	21.710	21.815	21.213	236,905
2026-05-22	21.610	21.790	21.490	21.560	20.965	27,764
2026-05-21	21.525	21.940	21.120	21.525	20.931	728,532
2026-05-20	21.085	21.550	20.950	21.490	20.897	60,999
2026-05-19	20.940	21.620	20.780	21.080	20.498	29,341
2026-05-18	21.100	21.100	20.770	21.100	20.517	112,849
2026-05-15	22.435	22.590	21.580	22.140	20.440	107,506
2026-05-14	22.445	22.580	22.040	22.420	20.698	707,561
2026-05-13	22.300	22.490	21.890	22.320	20.606	74,858
2026-05-12	22.420	22.950	21.930	22.160	20.458	1,928,592
2026-05-11	22.325	22.710	22.250	22.325	20.610	46,566
2026-05-08	22.375	22.590	22.150	22.360	20.643	44,226
2026-05-07	22.310	22.770	21.910	22.270	20.560	1,618,922
2026-05-06	21.825	22.500	21.630	22.420	20.698	53,005
2026-05-05	21.630	21.940	21.550	21.825	20.149	50,155
2026-05-01	22.045	22.045	22.045	22.045	20.352	0
2026-04-30	22.155	22.200	21.780	22.045	20.352	62,931
2026-04-29	22.280	22.600	21.720	22.185	20.481	91,450

← NewerPage 2 of 5 · 252 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.