UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.234	13.403	13.122	13.305	10.831	1,061,671
2022-12-20	12.601	13.184	12.554	13.145	10.700	1,988,161
2022-12-19	12.870	12.908	12.656	12.680	10.322	780,786
2022-12-16	12.618	12.818	12.490	12.678	10.320	1,659,469
2022-12-15	12.766	12.930	12.482	12.774	10.399	2,849,165
2022-12-14	12.885	12.988	12.722	12.772	10.397	1,402,265
2022-12-13	12.761	12.984	12.754	12.859	10.468	1,922,269
2022-12-12	12.514	12.780	12.416	12.576	10.237	1,422,222
2022-12-09	12.599	12.748	12.100	12.360	10.061	3,160,889
2022-12-08	12.608	12.628	12.374	12.436	10.123	975,974
2022-12-07	12.470	12.786	12.470	12.587	10.246	1,633,194
2022-12-06	12.358	12.600	12.286	12.545	10.212	1,533,556
2022-12-05	12.499	12.574	12.301	12.302	10.014	1,168,550
2022-12-02	12.534	12.755	12.386	12.477	10.157	2,275,398
2022-12-01	13.087	13.124	12.526	12.719	10.354	3,048,477
2022-11-30	13.059	13.216	13.032	13.091	10.657	1,641,001
2022-11-29	13.137	13.170	12.714	12.940	10.533	2,283,886
2022-11-28	12.980	13.252	12.956	13.116	10.677	1,383,148
2022-11-25	13.342	13.404	13.118	13.124	10.683	1,415,637
2022-11-24	13.284	13.342	13.102	13.234	10.773	1,376,385
2022-11-23	13.457	13.498	13.210	13.223	10.764	2,641,224
2022-11-22	13.339	13.496	13.254	13.427	10.930	2,738,838
2022-11-21	13.062	13.264	13.040	13.213	10.756	2,466,918
2022-11-18	13.069	13.216	12.968	13.101	10.665	2,953,146
2022-11-17	13.076	13.120	12.824	12.963	10.552	3,186,796
2022-11-16	13.056	13.108	12.958	12.988	10.573	3,401,400
2022-11-15	12.962	13.068	12.830	12.974	10.562	3,265,240
2022-11-14	12.783	13.120	12.758	12.878	10.483	2,542,732
2022-11-11	13.074	13.098	12.797	12.797	10.418	2,866,251
2022-11-10	12.853	13.166	12.814	13.050	10.623	4,049,626
2022-11-09	12.885	13.018	12.714	12.823	10.438	2,860,059
2022-11-08	12.804	13.010	12.758	12.887	10.490	3,295,370
2022-11-07	12.660	12.860	12.490	12.799	10.419	6,132,699
2022-11-04	12.936	13.088	12.810	13.039	10.615	4,230,043
2022-11-03	12.835	13.032	12.754	12.848	10.459	3,484,733
2022-11-02	12.755	12.901	12.594	12.901	10.502	2,738,881
2022-11-01	12.747	12.968	12.624	12.846	10.457	3,480,165
2022-10-31	12.347	12.610	12.264	12.487	10.165	3,429,088
2022-10-28	12.167	12.434	12.132	12.304	10.016	3,340,950
2022-10-27	11.954	12.418	11.924	12.000	9.769	4,769,614
2022-10-26	11.691	12.026	11.428	11.855	9.651	7,839,227
2022-10-25	11.606	11.726	11.460	11.549	9.401	4,226,963
2022-10-24	11.607	11.750	11.420	11.613	9.453	4,747,283
2022-10-21	11.182	11.486	11.178	11.470	9.337	3,037,150
2022-10-20	11.179	11.380	11.104	11.284	9.185	3,021,394
2022-10-19	11.407	11.480	11.212	11.236	9.147	2,004,421
2022-10-18	11.265	11.542	11.258	11.364	9.251	3,633,950
2022-10-17	11.108	11.272	11.050	11.198	9.116	2,386,258
2022-10-14	11.150	11.296	11.042	11.147	9.074	4,399,953
2022-10-13	10.629	10.970	10.570	10.929	8.897	3,961,579
2022-10-12	10.689	10.780	10.440	10.688	8.700	2,711,496
2022-10-11	10.763	10.800	10.540	10.700	8.710	1,999,831
2022-10-10	10.617	10.990	10.600	10.936	8.902	1,696,555
2022-10-07	10.615	10.830	10.612	10.700	8.710	2,638,562
2022-10-06	10.840	10.898	10.532	10.750	8.751	2,794,263
2022-10-05	10.922	11.000	10.748	10.806	8.796	2,260,439
2022-10-04	10.901	11.140	10.850	11.048	8.994	3,135,872
2022-10-03	10.336	10.754	10.250	10.720	8.727	2,470,154
2022-09-30	10.340	10.548	10.254	10.466	8.520	3,356,055
2022-09-29	10.464	10.516	10.070	10.300	8.384	3,169,487

← NewerPage 17 of 21 · 1,252 trading daysOlder →

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.