Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	14.375	14.550	14.120	14.175	12.442	252,315
2025-02-18	14.325	14.420	14.060	14.275	12.530	202,982
2025-02-17	13.850	14.480	13.780	14.345	12.591	404,261
2025-02-14	13.660	14.050	13.660	13.810	12.122	705,077
2025-02-13	13.790	13.830	13.580	13.645	11.977	184,843
2025-02-12	13.775	13.880	13.720	13.825	12.135	167,678
2025-02-11	13.485	13.770	13.450	13.715	12.038	397,414
2025-02-10	13.475	13.600	13.430	13.540	11.885	263,182
2025-02-07	13.400	13.710	13.380	13.490	11.841	315,720
2025-02-06	13.070	13.450	13.070	13.395	11.758	351,779
2025-02-05	13.080	13.080	12.960	13.015	11.424	224,737
2025-02-04	13.125	13.180	12.980	13.010	11.420	226,369
2025-02-03	13.105	13.140	12.860	13.040	11.446	144,608
2025-01-31	13.135	13.310	13.075	13.110	11.507	189,776
2025-01-30	13.060	13.300	13.060	13.130	11.525	104,913
2025-01-29	12.880	13.200	12.870	13.040	11.446	171,107
2025-01-28	12.935	12.940	12.770	12.875	11.301	197,197
2025-01-27	12.990	12.990	12.690	12.850	11.279	159,255
2025-01-24	13.015	13.080	12.910	13.045	11.450	169,675
2025-01-23	12.840	13.060	12.760	13.040	11.446	191,783
2025-01-22	12.785	12.840	12.730	12.800	11.235	183,759
2025-01-21	12.765	12.870	12.650	12.750	11.191	73,407
2025-01-20	12.775	12.930	12.730	12.785	11.222	130,611
2025-01-17	12.610	12.790	12.610	12.775	11.213	174,173
2025-01-16	12.570	12.790	12.550	12.670	11.121	166,125
2025-01-15	12.295	12.660	12.260	12.545	11.012	282,844
2025-01-14	12.000	12.230	12.000	12.165	10.678	187,876
2025-01-13	12.100	12.100	11.770	11.875	10.423	158,785
2025-01-10	12.245	12.310	12.120	12.130	10.647	182,392
2025-01-09	12.180	12.290	12.040	12.235	10.739	177,955
2025-01-08	11.960	12.270	11.960	12.230	10.735	307,919
2025-01-07	11.780	11.970	11.460	11.895	10.441	240,788
2025-01-06	11.700	11.780	11.580	11.730	10.296	70,397
2025-01-03	11.895	11.920	11.700	11.750	10.314	71,335
2025-01-02	12.030	12.140	11.660	11.840	10.393	113,096
2024-12-31	11.955	11.955	11.955	11.955	10.494	0
2024-12-30	11.930	12.070	11.810	11.955	10.494	127,847
2024-12-27	11.720	11.910	11.700	11.850	10.401	63,382
2024-12-24	11.720	11.720	11.720	11.720	10.287	0
2024-12-23	11.700	11.810	11.660	11.730	10.296	38,160
2024-12-20	11.780	11.820	11.510	11.775	10.336	116,389
2024-12-19	11.850	12.050	11.750	11.820	10.375	188,396
2024-12-18	11.815	11.930	11.770	11.915	10.459	70,873
2024-12-17	12.010	12.050	11.760	11.860	10.410	174,206
2024-12-16	11.875	12.090	11.870	12.005	10.538	173,102
2024-12-13	11.925	11.950	11.770	11.810	10.366	107,946
2024-12-12	11.745	12.000	11.570	11.955	10.494	311,898
2024-12-11	11.570	11.730	11.570	11.650	10.226	31,596
2024-12-10	11.690	11.690	11.470	11.540	10.129	87,429
2024-12-09	11.910	11.950	11.690	11.810	10.366	74,640
2024-12-06	11.850	11.950	11.730	11.815	10.371	233,327
2024-12-05	11.700	11.930	11.700	11.855	10.406	251,060
2024-12-04	11.530	11.790	11.530	11.720	10.287	252,589
2024-12-03	11.390	11.600	11.390	11.520	10.112	166,247
2024-12-02	11.290	11.390	11.200	11.320	9.936	89,814
2024-11-29	11.280	11.410	11.130	11.345	9.958	65,399
2024-11-28	11.300	11.400	11.230	11.300	9.919	54,167
2024-11-27	11.370	11.390	11.100	11.260	9.884	133,299
2024-11-26	11.605	11.620	11.360	11.360	9.971	101,815
2024-11-25	11.795	12.020	11.610	11.750	10.314	12,375,713

← NewerPage 8 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.