UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	10.464	10.516	10.070	10.300	8.384	3,169,487
2022-09-28	10.481	10.801	10.250	10.474	8.526	4,094,438
2022-09-27	11.228	11.246	10.646	10.646	8.667	3,976,357
2022-09-26	10.728	11.038	10.728	10.911	8.882	2,931,211
2022-09-23	11.272	11.294	10.772	10.977	8.935	4,259,129
2022-09-22	10.493	11.454	10.484	11.245	9.154	6,131,578
2022-09-21	10.349	10.818	10.334	10.687	8.699	2,765,596
2022-09-20	10.855	10.996	10.436	10.502	8.549	3,164,955
2022-09-16	10.746	10.990	10.616	10.774	8.770	2,675,130
2022-09-15	10.934	11.190	10.864	11.016	8.968	3,440,623
2022-09-14	10.579	10.948	10.548	10.866	8.845	5,286,174
2022-09-13	10.693	10.804	10.450	10.622	8.647	4,116,323
2022-09-12	10.475	10.708	10.450	10.676	8.691	2,139,127
2022-09-09	10.276	10.588	10.276	10.398	8.464	3,730,311
2022-09-08	9.701	10.192	9.600	10.000	8.140	2,810,567
2022-09-07	9.631	9.689	9.494	9.560	7.782	2,476,765
2022-09-06	9.738	9.849	9.602	9.770	7.953	34,175,969
2022-09-05	9.689	9.755	9.510	9.719	7.912	1,850,274
2022-09-02	9.768	9.996	9.710	9.931	8.084	1,558,255
2022-09-01	9.718	9.842	9.644	9.691	7.889	2,299,303
2022-08-31	9.510	9.848	9.510	9.609	7.822	2,946,179
2022-08-30	9.314	9.594	9.263	9.419	7.668	2,482,185
2022-08-26	9.342	9.483	9.100	9.119	7.423	2,671,501
2022-08-25	9.559	9.568	9.294	9.323	7.589	2,315,255
2022-08-24	9.429	9.497	9.310	9.463	7.703	3,938,586
2022-08-23	9.266	9.578	9.255	9.444	7.688	3,422,535
2022-08-22	9.553	9.583	9.188	9.323	7.589	2,456,739
2022-08-19	9.974	9.991	9.630	9.658	7.862	3,014,973
2022-08-18	10.056	10.134	9.971	10.026	8.162	2,976,307
2022-08-17	10.091	10.256	10.000	10.034	8.168	1,610,345
2022-08-16	10.170	10.238	10.020	10.029	8.164	1,437,842
2022-08-12	9.947	10.192	9.922	10.172	8.280	2,020,239
2022-08-11	10.001	10.058	9.893	9.908	8.066	1,520,547
2022-08-10	9.777	9.945	9.709	9.873	8.037	1,536,285
2022-08-09	9.823	9.990	9.762	9.784	7.965	1,447,583
2022-08-08	9.935	10.030	9.757	9.884	8.046	1,469,594
2022-08-05	9.757	9.930	9.699	9.889	8.050	1,534,314
2022-08-04	9.635	9.872	9.623	9.764	7.948	2,009,470
2022-08-03	9.468	9.639	9.427	9.604	7.818	1,373,454
2022-08-02	9.454	9.500	9.330	9.429	7.676	1,827,795
2022-08-01	9.527	9.690	9.440	9.585	7.803	2,285,479
2022-07-29	9.427	9.707	9.374	9.581	7.800	2,577,098
2022-07-28	9.528	9.543	9.210	9.468	7.707	2,642,508
2022-07-27	9.178	9.445	9.066	9.388	7.642	6,737,253
2022-07-26	8.603	8.654	8.528	8.586	6.990	1,696,158
2022-07-25	8.484	8.740	8.450	8.646	7.038	2,746,568
2022-07-22	8.622	8.742	8.451	8.609	7.008	3,930,963
2022-07-21	8.479	8.789	8.242	8.789	7.155	3,621,939
2022-07-20	9.379	9.538	8.830	9.087	7.398	5,240,156
2022-07-19	8.723	9.325	8.700	9.277	7.552	2,593,976
2022-07-18	8.660	8.867	8.587	8.754	7.126	1,629,889
2022-07-15	8.417	8.698	8.259	8.558	6.967	3,193,902
2022-07-14	8.841	8.880	8.376	8.652	7.043	3,393,730
2022-07-13	9.056	9.169	8.849	9.061	7.376	2,168,648
2022-07-12	9.176	9.223	8.837	9.106	7.413	2,596,815
2022-07-11	9.315	9.468	9.222	9.363	7.622	1,926,443
2022-07-08	9.389	9.631	9.245	9.292	7.564	3,740,662
2022-07-07	8.981	9.500	8.935	9.291	7.563	3,769,552
2022-07-06	8.961	9.052	8.736	8.823	7.182	2,673,626
2022-07-05	9.165	9.214	8.783	8.828	7.186	3,428,694

← NewerPage 18 of 21 · 1,253 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.