Unipol Gruppo Finanziario Spa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 5.094 | 5.176 | 5.094 | 5.176 | 3.803 | 32,510 |
| 2022-04-11 | 5.152 | 5.196 | 5.138 | 5.146 | 3.781 | 47,248 |
| 2022-04-08 | 5.144 | 5.186 | 5.144 | 5.165 | 3.795 | 147,300 |
| 2022-04-07 | 5.120 | 5.156 | 5.064 | 5.100 | 3.747 | 204,076 |
| 2022-04-06 | 5.044 | 5.124 | 5.044 | 5.075 | 3.728 | 77,885 |
| 2022-04-05 | 5.066 | 5.072 | 5.066 | 5.072 | 3.726 | 127,870 |
| 2022-04-04 | 4.982 | 4.982 | 4.950 | 4.982 | 3.660 | 7,384 |
| 2022-04-01 | 5.018 | 5.054 | 5.018 | 5.054 | 3.713 | 34,459 |
| 2022-03-31 | 5.004 | 5.030 | 4.984 | 4.990 | 3.666 | 12,385 |
| 2022-03-30 | 4.974 | 5.016 | 4.969 | 4.981 | 3.659 | 79,182 |
| 2022-03-29 | 4.956 | 5.060 | 4.956 | 4.981 | 3.659 | 88,210 |
| 2022-03-28 | 4.958 | 5.036 | 4.956 | 4.956 | 3.641 | 40,569 |
| 2022-03-25 | 4.881 | 4.950 | 4.825 | 4.932 | 3.623 | 1,481,511 |
| 2022-03-24 | 4.723 | 4.951 | 4.716 | 4.943 | 3.631 | 3,069,174 |
| 2022-03-23 | 4.708 | 4.708 | 4.685 | 4.685 | 3.442 | 67,585 |
| 2022-03-22 | 4.688 | 4.712 | 4.688 | 4.692 | 3.447 | 13,154 |
| 2022-03-21 | 4.642 | 4.844 | 4.632 | 4.674 | 3.433 | 2,084,816 |
| 2022-03-18 | 4.628 | 4.666 | 4.587 | 4.615 | 3.390 | 163,065 |
| 2022-03-17 | 4.713 | 4.724 | 4.590 | 4.638 | 3.407 | 1,115,292 |
| 2022-03-16 | 4.605 | 4.740 | 4.552 | 4.678 | 3.436 | 1,084,785 |
| 2022-03-15 | 4.351 | 4.488 | 4.351 | 4.484 | 3.294 | 219,938 |
| 2022-03-14 | 4.407 | 4.467 | 4.407 | 4.443 | 3.264 | 50,075 |
| 2022-03-11 | 4.185 | 4.320 | 4.170 | 4.301 | 3.160 | 241,073 |
| 2022-03-10 | 4.278 | 4.298 | 4.116 | 4.129 | 3.033 | 315,483 |
| 2022-03-09 | 4.177 | 4.260 | 4.177 | 4.219 | 3.100 | 57,684 |
| 2022-03-08 | 3.659 | 3.993 | 3.634 | 3.937 | 2.892 | 1,662,683 |
| 2022-03-07 | 3.706 | 3.829 | 3.539 | 3.703 | 2.720 | 1,059,510 |
| 2022-03-04 | 4.022 | 4.022 | 3.836 | 3.862 | 2.837 | 466,321 |
| 2022-03-03 | 4.328 | 4.328 | 4.204 | 4.204 | 3.088 | 421,865 |
| 2022-03-02 | 4.271 | 4.293 | 4.249 | 4.289 | 3.151 | 157,037 |
| 2022-03-01 | 4.533 | 4.533 | 4.313 | 4.335 | 3.185 | 159,706 |
| 2022-02-28 | 4.534 | 4.555 | 4.502 | 4.554 | 3.345 | 573,606 |
| 2022-02-25 | 4.428 | 4.651 | 4.428 | 4.649 | 3.415 | 347,146 |
| 2022-02-24 | 4.558 | 4.645 | 4.450 | 4.516 | 3.317 | 699,163 |
| 2022-02-23 | 4.857 | 4.857 | 4.766 | 4.778 | 3.510 | 48,472 |
| 2022-02-22 | 4.848 | 4.870 | 4.848 | 4.868 | 3.576 | 12,077 |
| 2022-02-21 | 5.014 | 5.014 | 4.921 | 4.961 | 3.645 | 116,465 |
| 2022-02-18 | 5.057 | 5.062 | 5.016 | 5.038 | 3.701 | 95,242 |
| 2022-02-17 | 5.032 | 5.106 | 4.988 | 5.028 | 3.694 | 104,541 |
| 2022-02-16 | 5.046 | 5.046 | 4.985 | 5.009 | 3.680 | 44,116 |
| 2022-02-15 | 5.052 | 5.110 | 5.023 | 5.023 | 3.690 | 695,396 |
| 2022-02-14 | 4.955 | 5.080 | 4.849 | 5.012 | 3.682 | 1,107,850 |
| 2022-02-11 | 4.978 | 5.098 | 4.957 | 5.022 | 3.690 | 95,365 |
| 2022-02-10 | 5.052 | 5.094 | 5.052 | 5.078 | 3.731 | 29,692 |
| 2022-02-09 | 4.956 | 5.006 | 4.956 | 4.996 | 3.670 | 54,224 |
| 2022-02-08 | 4.899 | 4.927 | 4.899 | 4.911 | 3.608 | 212,261 |
| 2022-02-07 | 4.860 | 4.890 | 4.784 | 4.827 | 3.546 | 431,355 |
| 2022-02-04 | 5.002 | 5.002 | 4.819 | 4.840 | 3.556 | 97,492 |
| 2022-02-03 | 5.032 | 5.032 | 4.991 | 5.023 | 3.690 | 11,778 |
| 2022-02-02 | 5.034 | 5.068 | 5.034 | 5.034 | 3.698 | 15,174 |
| 2022-02-01 | 4.983 | 5.014 | 4.983 | 4.987 | 3.663 | 1,720 |
| 2022-01-31 | 4.987 | 5.008 | 4.936 | 4.936 | 3.626 | 70,005 |
| 2022-01-28 | 4.957 | 4.957 | 4.904 | 4.904 | 3.602 | 20,296 |
| 2022-01-27 | 4.899 | 4.997 | 4.899 | 4.985 | 3.662 | 34,482 |
| 2022-01-26 | 4.880 | 4.921 | 4.880 | 4.899 | 3.599 | 33,911 |
| 2022-01-25 | 4.789 | 4.800 | 4.789 | 4.789 | 3.518 | 6,926 |
| 2022-01-24 | 4.905 | 4.905 | 4.746 | 4.758 | 3.495 | 13,398 |
| 2022-01-21 | 4.916 | 4.960 | 4.899 | 4.904 | 3.603 | 140,908 |
| 2022-01-20 | 4.986 | 5.044 | 4.977 | 5.032 | 3.696 | 172,921 |
| 2022-01-19 | 4.976 | 5.020 | 4.934 | 4.985 | 3.662 | 134,962 |
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.