Unipol Gruppo Finanziario Spa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.790	11.930	11.590	11.825	10.379	1,486,283
2024-11-21	11.545	11.710	11.510	11.665	10.239	287,834
2024-11-20	11.500	11.720	11.500	11.580	10.164	179,338
2024-11-19	11.390	11.450	11.160	11.305	9.923	158,084
2024-11-18	11.455	11.490	11.260	11.305	9.923	81,481
2024-11-15	11.370	11.500	11.370	11.390	9.998	155,652
2024-11-14	11.405	11.500	11.360	11.395	10.002	112,283
2024-11-13	11.230	11.560	11.230	11.420	10.024	180,886
2024-11-12	11.350	11.510	11.220	11.330	9.945	185,664
2024-11-11	11.340	11.600	11.340	11.510	10.103	277,143
2024-11-08	11.770	12.110	11.150	11.260	9.884	585,356
2024-11-07	11.825	12.040	11.720	11.915	10.459	218,622
2024-11-06	11.630	12.000	11.630	11.640	10.217	354,830
2024-11-05	11.505	11.670	11.500	11.575	10.160	171,328
2024-11-04	11.500	11.550	11.410	11.510	10.103	61,800
2024-11-01	11.545	11.560	11.400	11.445	10.046	61,844
2024-10-31	11.520	11.520	11.340	11.380	9.989	173,572
2024-10-30	11.720	11.720	11.580	11.670	10.243	82,318
2024-10-29	11.705	11.840	11.630	11.695	10.265	52,979
2024-10-28	11.520	11.720	11.520	11.620	10.200	92,358
2024-10-25	11.650	11.730	11.470	11.525	10.116	219,264
2024-10-24	11.790	11.840	11.650	11.745	10.309	238,769
2024-10-23	11.640	11.790	11.600	11.680	10.252	210,001
2024-10-22	12.110	12.110	11.590	11.680	10.252	396,720
2024-10-21	12.115	12.290	12.100	12.200	10.709	188,094
2024-10-18	12.100	12.200	11.980	12.185	10.696	194,871
2024-10-17	12.070	12.140	12.000	12.075	10.599	227,459
2024-10-16	11.930	12.100	11.890	12.065	10.590	205,291
2024-10-15	11.750	11.960	11.730	11.910	10.454	298,917
2024-10-14	11.490	11.775	11.490	11.775	10.336	310,481
2024-10-11	11.425	11.560	11.370	11.535	10.125	189,310
2024-10-10	10.960	11.430	10.960	11.335	9.949	366,458
2024-10-09	10.830	10.930	10.710	10.895	9.563	268,806
2024-10-08	10.800	10.840	10.600	10.790	9.471	147,892
2024-10-07	10.720	10.900	10.630	10.830	9.506	259,154
2024-10-04	10.410	10.710	10.380	10.655	9.352	113,158
2024-10-03	10.505	10.550	10.390	10.500	9.216	65,841
2024-10-02	10.490	10.590	10.470	10.540	9.252	107,749
2024-10-01	10.680	10.730	10.480	10.530	9.243	185,259
2024-09-30	10.580	10.670	10.520	10.575	9.282	98,177
2024-09-27	10.570	10.635	10.450	10.625	9.326	272,697
2024-09-26	10.440	10.620	10.440	10.595	9.300	242,658
2024-09-25	10.460	10.470	10.340	10.375	9.107	59,086
2024-09-24	10.330	10.480	10.330	10.445	9.168	164,410
2024-09-23	10.248	10.390	10.190	10.290	9.032	153,661
2024-09-20	10.248	10.440	10.240	10.325	9.063	273,315
2024-09-19	10.180	10.330	10.130	10.250	8.997	233,940
2024-09-18	10.145	10.240	10.130	10.158	8.916	242,728
2024-09-17	10.105	10.180	10.020	10.105	8.870	271,821
2024-09-16	9.525	10.110	9.505	10.105	8.870	412,364
2024-09-13	9.543	9.625	9.485	9.555	8.387	166,667
2024-09-12	9.400	9.555	9.375	9.488	8.328	424,906
2024-09-11	9.255	9.500	9.255	9.365	8.220	182,117
2024-09-10	9.643	9.645	9.175	9.228	8.100	244,830
2024-09-09	9.530	9.730	9.530	9.645	8.466	102,933
2024-09-06	9.705	9.705	9.460	9.543	8.376	148,643
2024-09-05	9.613	9.755	9.495	9.685	8.501	117,543
2024-09-04	9.548	9.645	9.395	9.533	8.367	151,015
2024-09-03	9.665	9.690	9.500	9.555	8.387	93,827
2024-09-02	9.630	9.685	9.600	9.630	8.453	62,942

← NewerPage 9 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.