Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	4.973	5.004	4.941	4.961	3.644	53,141
2022-01-17	5.010	5.032	4.957	4.974	3.654	55,417
2022-01-14	4.976	5.018	4.956	5.018	3.687	128,794
2022-01-13	4.927	5.008	4.927	4.987	3.664	99,446
2022-01-12	4.911	4.944	4.877	4.918	3.613	66,986
2022-01-11	4.903	4.938	4.885	4.912	3.609	193,535
2022-01-10	4.871	4.928	4.871	4.890	3.592	111,243
2022-01-07	4.846	4.872	4.768	4.795	3.522	268,960
2022-01-06	4.885	4.935	4.854	4.892	3.594	63,035
2022-01-05	4.866	4.949	4.854	4.906	3.604	267,129
2022-01-04	4.853	4.889	4.836	4.853	3.565	77,420
2021-12-31	4.770	4.770	4.770	4.770	3.504	0
2021-12-30	4.778	4.779	4.746	4.770	3.504	60,602
2021-12-29	4.813	4.813	4.768	4.813	3.536	51,640
2021-12-24	4.702	4.702	4.702	4.702	3.454	0
2021-12-23	4.699	4.737	4.699	4.702	3.454	46,808
2021-12-22	4.685	4.710	4.670	4.688	3.444	17,114
2021-12-21	4.634	4.701	4.626	4.682	3.440	96,906
2021-12-20	4.590	4.610	4.533	4.610	3.387	70,051
2021-12-17	4.692	4.700	4.650	4.696	3.450	24,966
2021-12-16	4.768	4.800	4.714	4.739	3.481	49,753
2021-12-15	4.719	4.772	4.719	4.770	3.504	62,632
2021-12-14	4.694	4.724	4.676	4.715	3.464	31,213
2021-12-13	4.765	4.765	4.684	4.733	3.477	44,531
2021-12-10	4.721	4.742	4.709	4.729	3.474	21,474
2021-12-09	4.749	4.749	4.717	4.739	3.482	52,494
2021-12-08	4.796	4.811	4.721	4.766	3.501	69,181
2021-12-07	4.760	4.845	4.754	4.807	3.531	101,429
2021-12-06	4.686	4.750	4.686	4.728	3.474	61,536
2021-12-03	4.634	4.634	4.634	4.634	3.404	43,998
2021-12-02	4.668	4.707	4.630	4.696	3.450	65,825
2021-12-01	4.659	4.727	4.625	4.716	3.465	170,473
2021-11-30	4.571	4.622	4.517	4.616	3.391	81,862
2021-11-29	4.693	4.699	4.616	4.616	3.391	97,626
2021-11-26	4.700	4.700	4.603	4.604	3.382	158,822
2021-11-25	4.902	4.902	4.820	4.853	3.565	111,254
2021-11-24	4.917	4.958	4.890	4.934	3.625	36,087
2021-11-23	4.978	4.990	4.912	4.936	3.626	86,964
2021-11-22	4.951	4.998	4.951	4.972	3.652	87,596
2021-11-19	5.035	5.042	4.892	4.956	3.641	111,883
2021-11-18	5.024	5.070	4.995	5.017	3.686	135,889
2021-11-17	5.057	5.066	5.028	5.059	3.716	40,907
2021-11-16	5.068	5.116	5.042	5.064	3.720	46,549
2021-11-15	5.036	5.076	5.036	5.036	3.699	2,000
2021-11-12	5.015	5.015	4.991	5.007	3.678	124,399
2021-11-11	5.009	5.038	4.998	5.014	3.684	3,408
2021-11-10	4.960	5.010	4.956	5.003	3.676	16,770
2021-11-09	4.963	4.971	4.935	4.938	3.628	10,897
2021-11-08	4.995	4.995	4.959	4.995	3.669	18,211
2021-11-05	5.005	5.036	4.962	5.036	3.699	78,005
2021-11-04	5.001	5.001	4.979	5.001	3.674	14,198
2021-11-03	5.000	5.038	5.000	5.034	3.698	5,732
2021-11-02	5.002	5.002	4.965	4.997	3.671	125,921
2021-11-01	4.961	5.046	4.959	5.012	3.682	142,970
2021-10-29	4.977	4.977	4.972	4.977	3.656	772
2021-10-28	4.990	4.997	4.964	4.977	3.656	5,174
2021-10-27	4.999	4.999	4.973	4.980	3.659	14,648
2021-10-26	5.020	5.034	5.020	5.020	3.688	4,148
2021-10-25	4.992	4.992	4.971	4.992	3.667	3,180
2021-10-22	4.995	5.020	4.976	4.989	3.665	70,156

← NewerPage 21 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.