Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.363	19.400	19.130	19.320	17.836	27,625
2025-11-04	19.383	19.405	18.835	19.343	17.857	60,310
2025-11-03	19.038	19.360	19.015	19.215	17.739	13,053
2025-10-31	19.170	19.190	18.880	18.955	17.499	22,867
2025-10-30	18.960	19.205	18.745	19.000	17.541	60,407
2025-10-29	19.060	19.090	18.690	19.060	17.596	27,156
2025-10-28	19.165	19.165	18.900	18.918	17.465	23,032
2025-10-27	18.895	19.220	18.895	19.118	17.649	47,744
2025-10-24	18.723	18.770	18.455	18.558	17.132	6,339
2025-10-23	18.350	18.890	18.350	18.640	17.208	47,438
2025-10-22	18.513	18.675	18.195	18.250	16.848	17,835
2025-10-21	18.355	18.920	18.355	18.593	17.164	38,815
2025-10-20	18.175	18.420	18.175	18.383	16.971	56,436
2025-10-17	18.163	18.165	17.770	18.128	16.735	29,640
2025-10-16	18.470	18.540	18.140	18.298	16.892	53,726
2025-10-15	19.085	19.155	18.390	18.498	17.077	24,009
2025-10-14	18.868	19.085	18.550	18.915	17.462	17,254
2025-10-13	18.805	19.075	18.805	18.903	17.451	19,262
2025-10-10	18.943	19.020	18.650	18.878	17.428	42,729
2025-10-09	18.858	19.090	18.825	19.020	17.559	35,604
2025-10-08	18.830	18.885	18.765	18.820	17.375	9,243
2025-10-07	18.550	18.885	18.425	18.860	17.412	76,949
2025-10-06	18.228	18.455	18.150	18.415	17.001	8,658
2025-10-03	18.225	18.480	18.225	18.353	16.943	4,281
2025-10-02	18.318	18.475	18.250	18.348	16.938	13,473
2025-10-01	18.193	18.345	18.050	18.265	16.862	21,885
2025-09-30	18.133	18.235	18.000	18.178	16.781	24,096
2025-09-29	18.245	18.365	18.035	18.245	16.844	10,804
2025-09-26	17.860	18.250	17.860	18.213	16.814	70,853
2025-09-25	17.690	17.730	17.515	17.638	16.283	13,846
2025-09-24	17.880	17.880	17.640	17.653	16.297	32,360
2025-09-23	18.005	18.100	17.845	17.845	16.474	81,886
2025-09-22	18.000	18.055	17.785	18.008	16.624	57,681
2025-09-19	17.570	18.020	17.570	17.873	16.500	178,070
2025-09-18	17.328	17.470	17.300	17.328	15.997	44,812
2025-09-17	17.365	17.365	17.110	17.305	15.976	65,328
2025-09-16	17.770	17.815	17.335	17.475	16.133	80,344
2025-09-15	17.690	17.850	17.690	17.770	16.405	66,244
2025-09-12	17.485	17.650	17.425	17.475	16.133	78,962
2025-09-11	17.403	17.600	17.400	17.403	16.066	80,740
2025-09-10	17.445	17.565	17.345	17.460	16.119	42,358
2025-09-09	17.353	17.485	17.310	17.338	16.006	40,805
2025-09-08	17.370	17.370	17.145	17.285	15.957	26,904
2025-09-05	17.428	17.430	17.160	17.248	15.923	36,010
2025-09-04	17.138	17.455	17.120	17.345	16.013	60,947
2025-09-03	17.400	17.400	16.865	17.203	15.881	171,793
2025-09-02	17.895	17.940	17.350	17.485	16.142	102,061
2025-09-01	17.903	17.960	17.735	17.920	16.544	65,868
2025-08-29	18.010	18.060	17.830	17.973	16.592	168,496
2025-08-28	18.035	18.070	17.760	17.980	16.599	56,615
2025-08-27	18.203	18.225	17.820	18.010	16.627	88,032
2025-08-26	18.300	18.300	18.030	18.183	16.786	110,137
2025-08-22	18.318	18.485	18.235	18.318	16.911	85,088
2025-08-21	18.260	18.445	18.250	18.293	16.888	109,303
2025-08-20	18.353	18.390	18.158	18.313	16.906	76,494
2025-08-19	18.303	18.420	18.260	18.345	16.936	76,965
2025-08-18	18.303	18.375	18.120	18.303	16.897	64,332
2025-08-15	18.190	18.190	18.190	18.190	16.793	0
2025-08-14	18.373	18.560	18.160	18.190	16.793	241,495
2025-08-13	18.045	18.415	17.990	18.220	16.821	255,628

← NewerPage 5 of 22 · 1,265 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.