Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	17.865	18.195	17.865	18.098	16.708	171,030
2025-08-11	17.478	17.980	17.400	17.898	16.523	313,356
2025-08-08	18.030	18.030	17.330	17.493	16.149	708,018
2025-08-07	17.870	18.185	17.870	18.090	16.701	138,706
2025-08-06	17.580	17.810	17.580	17.805	16.438	62,225
2025-08-05	17.610	17.610	17.475	17.535	16.188	66,005
2025-08-04	17.220	17.645	17.120	17.498	16.154	63,036
2025-08-01	17.385	17.385	16.860	17.055	15.745	140,310
2025-07-31	17.480	17.685	17.480	17.538	16.191	86,522
2025-07-30	17.460	17.555	17.325	17.388	16.052	115,961
2025-07-29	17.160	17.540	17.160	17.388	16.052	97,012
2025-07-28	17.068	17.355	17.055	17.198	15.877	103,280
2025-07-25	17.185	17.200	16.980	17.155	15.837	97,155
2025-07-24	17.105	17.400	17.105	17.278	15.951	96,351
2025-07-23	16.765	17.115	16.765	16.988	15.683	145,688
2025-07-22	16.685	16.730	16.480	16.520	15.251	61,531
2025-07-21	16.733	16.780	16.570	16.678	15.397	26,169
2025-07-18	16.525	16.770	16.510	16.745	15.459	47,334
2025-07-17	16.565	16.565	16.410	16.545	15.274	30,883
2025-07-16	16.548	16.655	16.460	16.628	15.350	204,860
2025-07-15	16.760	16.825	16.435	16.465	15.200	52,061
2025-07-14	16.275	16.760	16.270	16.665	15.385	71,555
2025-07-11	16.445	16.525	16.215	16.400	15.140	57,712
2025-07-10	16.630	16.630	16.395	16.415	15.154	54,694
2025-07-09	16.470	16.725	16.470	16.610	15.334	98,568
2025-07-08	16.628	16.750	16.345	16.460	15.196	98,361
2025-07-07	16.373	16.625	16.250	16.600	15.325	106,344
2025-07-04	16.295	16.470	16.230	16.295	15.043	54,733
2025-07-03	16.143	16.370	16.065	16.298	15.046	56,853
2025-07-02	16.435	16.545	15.965	15.985	14.757	216,474
2025-07-01	16.780	16.870	16.420	16.505	15.237	27,814
2025-06-30	16.573	16.825	16.555	16.678	15.397	40,221
2025-06-27	16.710	16.710	16.460	16.510	15.242	60,463
2025-06-26	16.918	16.950	16.570	16.685	15.404	106,988
2025-06-25	16.993	16.993	16.825	16.993	15.687	45,655
2025-06-24	17.060	17.110	16.900	17.038	15.729	50,225
2025-06-23	16.655	16.815	16.590	16.680	15.399	35,709
2025-06-20	16.538	16.825	16.520	16.655	15.376	44,838
2025-06-19	16.543	16.700	16.385	16.535	15.265	91,089
2025-06-18	16.670	16.780	16.635	16.723	15.438	51,556
2025-06-17	16.790	16.805	16.525	16.575	15.302	88,648
2025-06-16	16.835	16.970	16.745	16.958	15.655	129,059
2025-06-13	16.795	16.795	16.525	16.688	15.406	186,458
2025-06-12	17.025	17.060	16.830	17.010	15.704	89,287
2025-06-11	17.153	17.160	16.840	17.128	15.812	100,577
2025-06-10	17.430	17.430	16.915	16.995	15.690	265,908
2025-06-09	17.640	17.650	17.425	17.445	16.105	140,085
2025-06-06	17.265	17.615	17.265	17.610	16.258	300,569
2025-06-05	17.085	17.300	17.015	17.278	15.951	265,736
2025-06-04	17.285	17.350	16.975	17.133	15.817	175,576
2025-06-03	17.230	17.315	17.075	17.240	15.916	221,407
2025-06-02	17.220	17.345	16.980	17.160	15.842	80,913
2025-05-30	17.085	17.230	17.050	17.103	15.789	111,854
2025-05-29	17.035	17.265	17.035	17.185	15.865	163,767
2025-05-28	17.050	17.135	16.890	17.075	15.764	87,029
2025-05-27	16.988	17.085	16.940	16.988	15.683	91,273
2025-05-23	17.050	17.140	16.440	16.998	15.692	174,928
2025-05-22	17.038	17.095	16.835	16.990	15.685	297,007
2025-05-21	16.795	17.090	16.795	16.998	15.692	149,878
2025-05-20	16.543	16.830	16.535	16.783	15.494	163,320

← NewerPage 6 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.