Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.280	22.600	21.720	22.185	20.481	91,450
2026-04-28	22.130	22.660	21.660	22.130	20.430	78,498
2026-04-27	22.210	22.210	21.950	22.025	20.333	54,805
2026-04-24	22.120	22.230	21.900	22.205	20.500	38,734
2026-04-23	22.580	22.890	21.960	22.235	20.527	37,536
2026-04-22	22.570	23.110	22.180	22.570	20.837	78,797
2026-04-21	22.500	22.960	22.060	22.505	20.777	41,650
2026-04-20	22.405	22.510	22.200	22.510	20.781	32,543
2026-04-17	22.145	22.670	21.800	22.400	20.680	68,912
2026-04-16	22.220	22.640	22.150	22.270	20.560	59,908
2026-04-15	22.100	22.185	21.980	22.185	20.481	59,608
2026-04-14	21.720	22.240	21.720	22.010	20.320	72,979
2026-04-13	21.580	21.630	20.980	21.405	19.761	41,101
2026-04-10	21.580	21.700	21.360	21.570	19.913	76,020
2026-04-09	21.330	21.490	21.230	21.345	19.706	27,395
2026-04-08	21.160	22.030	21.160	21.190	19.563	74,328
2026-04-07	20.650	20.990	20.475	20.475	18.902	58,252
2026-04-02	20.560	20.560	20.120	20.395	18.829	160,834
2026-04-01	19.925	20.720	19.925	20.710	19.119	78,713
2026-03-31	19.610	19.925	19.610	19.850	18.325	207,442
2026-03-30	19.353	19.670	19.125	19.643	18.134	47,864
2026-03-27	19.513	19.560	19.070	19.123	17.654	83,400
2026-03-26	19.590	19.590	19.380	19.398	17.908	10,115
2026-03-25	19.570	20.170	19.570	19.595	18.090	464,275
2026-03-24	19.425	19.425	18.990	19.355	17.868	53,235
2026-03-23	19.133	19.580	18.385	19.523	18.023	82,063
2026-03-20	19.563	19.660	18.930	19.150	17.679	214,072
2026-03-19	19.628	19.805	19.335	19.508	18.009	47,995
2026-03-18	19.925	20.090	19.815	20.000	18.464	23,801
2026-03-17	19.748	20.120	19.335	19.878	18.351	96,386
2026-03-16	19.535	19.895	19.465	19.828	18.305	188,672
2026-03-13	19.593	19.775	19.175	19.690	18.178	14,962
2026-03-12	19.323	19.430	18.790	19.323	17.838	30,603
2026-03-11	19.645	19.900	19.325	19.390	17.901	51,991
2026-03-10	19.385	19.765	19.385	19.753	18.235	34,735
2026-03-09	18.925	18.925	18.350	18.768	17.326	113,198
2026-03-06	19.610	19.610	18.800	18.970	17.513	76,341
2026-03-05	19.853	20.100	19.500	19.540	18.039	52,979
2026-03-04	19.343	19.930	19.210	19.848	18.323	74,799
2026-03-03	19.880	19.880	18.810	19.345	17.859	264,127
2026-03-02	20.328	20.540	19.630	20.383	18.817	118,934
2026-02-27	21.255	21.310	20.970	21.010	19.396	362,501
2026-02-26	21.120	21.210	20.910	21.030	19.415	53,439
2026-02-25	21.170	21.440	21.080	21.110	19.489	136,042
2026-02-24	21.325	21.360	20.840	21.185	19.558	118,705
2026-02-23	21.085	21.370	20.910	21.320	19.683	221,540
2026-02-20	20.150	21.130	20.150	20.925	19.318	608,320
2026-02-19	19.575	19.720	19.250	19.438	17.945	41,112
2026-02-18	19.475	19.820	19.475	19.638	18.129	51,002
2026-02-17	19.395	19.505	18.780	19.383	17.894	56,047
2026-02-16	19.090	19.385	18.940	19.260	17.781	40,254
2026-02-13	19.363	19.400	18.650	18.795	17.352	44,775
2026-02-12	19.070	19.500	19.070	19.333	17.848	53,568
2026-02-11	19.600	19.640	18.960	18.985	17.527	139,604
2026-02-10	19.790	19.840	19.500	19.638	18.129	112,108
2026-02-09	19.730	20.070	19.645	19.730	18.215	90,553
2026-02-06	19.313	19.875	19.280	19.625	18.118	119,671
2026-02-05	19.370	19.700	19.315	19.333	17.848	43,119
2026-02-04	19.480	19.710	19.365	19.410	17.919	100,916
2026-02-03	19.363	19.560	19.363	19.363	17.875	109,618

← NewerPage 3 of 22 · 1,263 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.