Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.760	19.430	18.715	19.355	17.868	151,080
2026-01-30	18.578	18.810	18.530	18.790	17.347	54,234
2026-01-29	18.585	18.795	18.465	18.585	17.158	66,745
2026-01-28	18.610	18.610	18.310	18.570	17.144	115,062
2026-01-27	18.743	18.800	18.560	18.743	17.303	76,945
2026-01-26	18.890	18.920	18.600	18.725	17.287	88,848
2026-01-23	19.535	19.545	18.700	18.875	17.425	130,018
2026-01-22	19.485	19.660	19.485	19.528	18.028	35,237
2026-01-21	19.720	19.720	19.250	19.440	17.947	115,100
2026-01-20	20.260	20.260	19.620	19.790	18.270	69,766
2026-01-19	20.198	20.320	20.000	20.278	18.720	44,282
2026-01-16	20.183	20.490	20.170	20.208	18.655	16,124
2026-01-15	20.263	20.590	20.200	20.313	18.752	17,856
2026-01-14	20.140	20.300	20.110	20.120	18.575	27,514
2026-01-13	20.465	20.480	20.030	20.158	18.609	63,419
2026-01-12	20.420	20.430	20.200	20.420	18.852	51,175
2026-01-09	20.635	20.650	20.340	20.545	18.967	22,690
2026-01-08	20.475	20.610	20.270	20.550	18.972	22,059
2026-01-07	20.585	20.660	20.140	20.183	18.632	34,672
2026-01-06	20.850	20.930	20.440	20.635	19.050	47,207
2026-01-05	20.550	20.820	20.440	20.805	19.207	27,641
2026-01-02	20.520	21.010	20.520	20.615	19.032	16,843
2025-12-31	20.565	20.565	20.565	20.565	18.986	0
2025-12-30	20.378	20.650	19.985	20.640	19.055	30,973
2025-12-29	20.470	20.470	20.330	20.445	18.875	29,646
2025-12-24	20.500	20.500	20.500	20.500	18.926	0
2025-12-23	20.545	20.630	20.400	20.545	18.967	10,132
2025-12-22	20.378	20.540	20.340	20.385	18.819	27,386
2025-12-19	20.215	20.480	20.130	20.480	18.907	82,380
2025-12-18	20.180	20.340	19.990	20.293	18.734	22,836
2025-12-17	19.890	20.360	19.890	20.168	18.619	107,126
2025-12-16	19.823	19.905	19.720	19.858	18.332	33,056
2025-12-15	19.605	19.855	19.605	19.850	18.325	110,862
2025-12-12	19.600	19.855	19.455	19.545	18.044	24,634
2025-12-11	19.435	19.665	19.405	19.605	18.099	1,959
2025-12-10	19.495	19.500	19.245	19.455	17.961	34,754
2025-12-09	19.180	19.620	19.180	19.565	18.062	14,826
2025-12-08	19.058	19.195	19.040	19.063	17.598	1,690
2025-12-05	19.240	19.275	18.975	19.198	17.723	19,015
2025-12-04	19.275	19.375	19.070	19.110	17.642	12,914
2025-12-03	19.660	19.715	19.275	19.430	17.938	10,142
2025-12-02	19.500	19.895	19.500	19.603	18.097	30,513
2025-12-01	19.798	19.845	19.425	19.613	18.106	13,030
2025-11-28	19.783	19.870	19.675	19.783	18.263	49,261
2025-11-27	19.633	19.760	19.600	19.655	18.145	11,538
2025-11-26	19.270	19.625	19.270	19.598	18.092	38,763
2025-11-25	19.188	19.320	19.020	19.153	17.682	48,604
2025-11-24	18.983	19.285	18.945	19.260	17.781	2,883
2025-11-21	19.050	19.050	18.785	19.005	17.545	15,088
2025-11-20	19.020	19.328	19.020	19.328	17.843	10,685
2025-11-19	18.830	19.070	18.695	19.070	17.605	39,976
2025-11-18	18.995	18.995	18.710	18.785	17.342	81,783
2025-11-17	19.358	19.358	19.185	19.358	17.871	35,914
2025-11-14	19.465	19.465	19.180	19.308	17.825	54,995
2025-11-13	19.590	19.780	19.570	19.585	18.081	19,652
2025-11-12	19.240	19.645	19.240	19.625	18.118	29,926
2025-11-11	19.245	19.265	18.950	19.155	17.684	58,783
2025-11-10	18.888	19.225	18.825	19.108	17.640	46,747
2025-11-07	19.475	20.000	18.490	18.688	17.252	366,711
2025-11-06	19.413	19.580	19.240	19.580	18.076	24,153

← NewerPage 4 of 5 · 253 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.