Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	16.565	16.670	16.370	16.418	15.157	208,587
2025-05-16	17.203	17.600	17.050	17.270	15.159	481,461
2025-05-15	17.098	17.215	16.885	17.090	15.001	284,361
2025-05-14	16.685	17.035	16.625	16.993	14.915	109,526
2025-05-13	16.718	16.785	16.515	16.645	14.610	128,870
2025-05-12	16.883	17.190	16.560	16.660	14.623	240,947
2025-05-09	16.630	16.940	16.630	16.900	14.834	132,789
2025-05-08	16.680	16.755	16.335	16.505	14.487	189,677
2025-05-07	16.665	16.665	16.343	16.580	14.553	155,848
2025-05-06	16.403	16.660	16.270	16.635	14.602	162,259
2025-05-02	15.910	16.170	15.910	16.075	14.110	195,910
2025-05-01	15.725	15.725	15.725	15.725	13.803	0
2025-04-30	15.580	15.900	15.480	15.725	13.803	289,985
2025-04-29	15.400	15.610	15.190	15.508	13.612	134,292
2025-04-28	15.315	15.530	15.280	15.390	13.509	146,026
2025-04-25	14.950	15.305	14.950	15.195	13.338	81,061
2025-04-24	14.825	15.045	14.810	14.930	13.105	109,471
2025-04-23	14.780	14.945	14.675	14.743	12.940	203,368
2025-04-22	14.495	14.790	14.430	14.640	12.850	83,802
2025-04-17	14.473	14.545	14.320	14.443	12.677	83,045
2025-04-16	14.338	14.560	14.180	14.535	12.758	93,876
2025-04-15	14.163	14.455	14.120	14.280	12.534	178,505
2025-04-14	13.783	14.165	13.680	14.030	12.315	259,941
2025-04-11	13.725	13.725	13.180	13.470	11.823	138,804
2025-04-10	13.520	14.525	13.520	13.653	11.984	296,819
2025-04-09	13.205	13.205	12.595	12.873	11.299	177,291
2025-04-08	12.675	13.470	12.675	13.265	11.644	257,140
2025-04-07	11.670	13.005	11.600	12.468	10.943	298,850
2025-04-04	14.420	14.420	12.860	13.100	11.499	439,163
2025-04-03	14.770	14.770	14.430	14.530	12.754	140,381
2025-04-02	15.045	15.220	14.740	14.870	13.052	144,791
2025-04-01	14.805	15.120	14.780	15.120	13.272	130,413
2025-03-31	14.670	14.740	14.340	14.710	12.912	213,717
2025-03-28	15.210	15.550	14.630	14.655	12.864	439,962
2025-03-27	15.315	15.330	15.120	15.160	13.307	300,754
2025-03-26	15.465	15.560	15.390	15.500	13.605	101,154
2025-03-25	15.425	15.510	15.350	15.410	13.526	188,843
2025-03-24	15.430	15.620	15.390	15.480	13.588	154,723
2025-03-21	15.250	15.320	15.110	15.195	13.338	442,049
2025-03-20	15.390	15.400	14.990	15.215	13.355	151,432
2025-03-19	15.350	15.460	15.280	15.290	13.421	201,801
2025-03-18	14.990	15.320	14.990	15.215	13.355	182,579
2025-03-17	14.890	15.020	14.830	14.875	13.057	172,097
2025-03-14	14.615	14.890	14.480	14.865	13.048	183,011
2025-03-13	14.465	14.800	14.430	14.620	12.833	257,749
2025-03-12	14.270	14.520	14.270	14.470	12.701	113,957
2025-03-11	14.470	14.470	14.050	14.275	12.530	149,562
2025-03-10	14.510	14.560	14.300	14.385	12.627	84,612
2025-03-07	14.460	14.460	14.190	14.335	12.583	228,480
2025-03-06	14.430	14.610	14.270	14.510	12.736	227,340
2025-03-05	14.315	14.550	14.270	14.495	12.723	190,791
2025-03-04	14.480	14.500	14.060	14.120	12.394	167,987
2025-03-03	14.340	14.530	14.120	14.405	12.644	190,494
2025-02-28	14.275	14.340	14.150	14.265	12.521	91,476
2025-02-27	14.275	14.330	14.160	14.235	12.495	117,084
2025-02-26	14.040	14.330	14.020	14.310	12.561	184,847
2025-02-25	13.825	14.170	13.680	13.990	12.280	192,948
2025-02-24	13.815	13.880	13.690	13.825	12.135	127,544
2025-02-21	13.795	13.920	13.760	13.875	12.179	120,896
2025-02-20	14.190	14.280	13.780	13.900	12.201	140,295

← NewerPage 7 of 22 · 1,262 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.