UniCredit SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 31.015 | 31.320 | 30.995 | 31.155 | 26.718 | 758,733 |
| 2024-02-29 | 31.030 | 31.220 | 30.910 | 30.915 | 26.512 | 2,593,757 |
| 2024-02-28 | 30.833 | 31.110 | 30.555 | 30.659 | 26.293 | 591,374 |
| 2024-02-27 | 30.885 | 31.040 | 30.535 | 30.771 | 26.388 | 712,412 |
| 2024-02-26 | 31.043 | 31.140 | 30.835 | 30.898 | 26.498 | 617,843 |
| 2024-02-23 | 30.425 | 31.050 | 30.125 | 30.794 | 26.409 | 1,250,495 |
| 2024-02-22 | 30.728 | 30.885 | 30.270 | 30.508 | 26.163 | 1,398,911 |
| 2024-02-21 | 30.005 | 30.670 | 30.005 | 30.393 | 26.065 | 1,230,971 |
| 2024-02-20 | 29.770 | 29.955 | 29.700 | 29.917 | 25.656 | 4,608,531 |
| 2024-02-19 | 29.873 | 29.955 | 29.705 | 29.807 | 25.562 | 383,919 |
| 2024-02-16 | 29.700 | 30.000 | 29.700 | 29.930 | 25.668 | 761,211 |
| 2024-02-15 | 29.948 | 29.975 | 29.405 | 29.622 | 25.403 | 1,178,544 |
| 2024-02-14 | 29.495 | 30.015 | 29.310 | 29.699 | 25.470 | 1,165,277 |
| 2024-02-13 | 29.538 | 29.645 | 29.240 | 29.434 | 25.242 | 1,443,055 |
| 2024-02-12 | 29.173 | 29.605 | 29.110 | 29.544 | 25.336 | 1,044,505 |
| 2024-02-09 | 29.050 | 29.135 | 28.815 | 29.110 | 24.964 | 902,210 |
| 2024-02-08 | 28.778 | 29.200 | 28.450 | 29.115 | 24.968 | 1,210,343 |
| 2024-02-07 | 28.883 | 28.990 | 28.470 | 28.659 | 24.578 | 1,561,534 |
| 2024-02-06 | 29.120 | 29.450 | 28.725 | 29.003 | 24.872 | 1,997,726 |
| 2024-02-05 | 26.703 | 29.450 | 26.505 | 29.309 | 25.135 | 3,952,248 |
| 2024-02-02 | 26.723 | 26.795 | 26.165 | 26.532 | 22.753 | 995,217 |
| 2024-02-01 | 27.200 | 27.200 | 26.500 | 26.964 | 23.123 | 1,278,497 |
| 2024-01-31 | 27.065 | 27.845 | 27.065 | 27.412 | 23.508 | 2,357,953 |
| 2024-01-30 | 26.710 | 27.065 | 26.710 | 27.035 | 23.185 | 979,310 |
| 2024-01-29 | 26.743 | 27.065 | 26.480 | 26.606 | 22.817 | 574,756 |
| 2024-01-26 | 26.470 | 26.690 | 26.330 | 26.373 | 22.617 | 407,762 |
| 2024-01-25 | 26.725 | 26.725 | 26.410 | 26.570 | 22.786 | 490,188 |
| 2024-01-24 | 26.543 | 27.010 | 26.364 | 26.942 | 23.105 | 524,767 |
| 2024-01-23 | 26.553 | 26.750 | 26.345 | 26.364 | 22.610 | 381,754 |
| 2024-01-22 | 26.443 | 26.770 | 26.408 | 26.408 | 22.647 | 509,792 |
| 2024-01-19 | 26.555 | 26.850 | 26.443 | 26.498 | 22.724 | 704,073 |
| 2024-01-18 | 25.838 | 26.800 | 25.765 | 26.657 | 22.860 | 1,105,552 |
| 2024-01-17 | 25.728 | 25.910 | 25.560 | 25.837 | 22.158 | 673,966 |
| 2024-01-16 | 25.705 | 25.860 | 25.170 | 25.810 | 22.134 | 786,580 |
| 2024-01-15 | 25.668 | 25.870 | 25.380 | 25.579 | 21.936 | 481,156 |
| 2024-01-12 | 25.658 | 25.950 | 25.490 | 25.658 | 22.004 | 758,336 |
| 2024-01-11 | 25.708 | 26.180 | 25.560 | 25.748 | 22.081 | 1,133,002 |
| 2024-01-10 | 25.588 | 25.955 | 25.515 | 25.627 | 21.977 | 318,588 |
| 2024-01-09 | 26.063 | 26.125 | 25.375 | 26.060 | 22.349 | 1,352,352 |
| 2024-01-08 | 25.763 | 26.070 | 25.685 | 25.786 | 22.114 | 547,125 |
| 2024-01-05 | 25.428 | 25.950 | 25.355 | 25.761 | 22.092 | 892,589 |
| 2024-01-04 | 24.893 | 25.575 | 24.775 | 25.000 | 21.440 | 966,043 |
| 2024-01-03 | 25.000 | 25.205 | 24.690 | 24.846 | 21.308 | 631,802 |
| 2024-01-02 | 24.675 | 25.360 | 24.675 | 25.026 | 21.462 | 828,951 |
| 2023-12-29 | 24.433 | 24.635 | 24.325 | 24.495 | 21.007 | 400,963 |
| 2023-12-28 | 24.428 | 24.535 | 24.375 | 24.388 | 20.915 | 282,443 |
| 2023-12-27 | 24.303 | 24.575 | 24.280 | 24.352 | 20.884 | 399,169 |
| 2023-12-22 | 24.345 | 24.430 | 24.220 | 24.399 | 20.924 | 550,147 |
| 2023-12-21 | 24.330 | 24.450 | 24.145 | 24.314 | 20.851 | 442,424 |
| 2023-12-20 | 24.408 | 24.460 | 24.105 | 24.326 | 20.862 | 1,102,990 |
| 2023-12-19 | 24.035 | 24.525 | 24.025 | 24.309 | 20.847 | 1,801,632 |
| 2023-12-18 | 23.643 | 24.205 | 23.590 | 24.099 | 20.667 | 2,644,707 |
| 2023-12-15 | 23.908 | 23.965 | 23.480 | 23.693 | 20.318 | 1,350,034 |
| 2023-12-14 | 24.838 | 25.060 | 23.625 | 24.437 | 20.957 | 9,493,427 |
| 2023-12-13 | 25.138 | 25.280 | 24.980 | 25.010 | 21.448 | 825,773 |
| 2023-12-12 | 25.300 | 25.565 | 25.020 | 25.040 | 21.474 | 678,962 |
| 2023-12-11 | 25.315 | 25.445 | 25.125 | 25.300 | 21.697 | 1,726,678 |
| 2023-12-08 | 25.145 | 25.288 | 24.700 | 25.236 | 21.642 | 575,004 |
| 2023-12-07 | 25.640 | 25.680 | 24.665 | 25.069 | 21.499 | 1,122,310 |
| 2023-12-06 | 25.240 | 25.780 | 25.210 | 25.565 | 21.924 | 16,186,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1.7208 EUR |
| 2025-11-24 | 1.4282 EUR |
| 2025-04-22 | 1.4764 EUR |
| 2024-11-18 | 0.9261 EUR |
| 2024-04-22 | 1.8029 EUR |
| 2023-04-24 | 0.9872 EUR |
| 2022-04-19 | 0.5380 EUR |
| 2021-04-19 | 0.1200 EUR |
| 2019-04-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.