UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	9.074	9.180	8.845	9.128	7.430	2,637,260
2022-07-01	8.990	9.271	8.928	9.018	7.341	3,804,774
2022-06-30	9.394	9.412	8.880	9.033	7.353	5,138,975
2022-06-29	9.705	9.750	9.491	9.636	7.844	2,607,202
2022-06-28	9.790	9.995	9.703	9.872	8.036	2,769,882
2022-06-27	9.815	9.942	9.675	9.880	8.043	2,265,449
2022-06-24	9.877	9.917	9.533	9.663	7.866	3,541,630
2022-06-23	10.191	10.328	9.811	9.908	8.066	4,269,351
2022-06-22	10.150	10.596	10.084	10.254	8.347	4,364,325
2022-06-21	10.320	10.598	10.294	10.327	8.406	3,023,406
2022-06-20	9.868	10.300	9.812	10.051	8.182	2,488,447
2022-06-17	9.790	12.500	9.763	9.851	8.019	3,076,830
2022-06-16	10.027	10.054	9.726	9.836	8.007	3,217,336
2022-06-15	10.266	10.400	9.891	10.099	8.221	3,946,050
2022-06-14	9.663	9.879	9.472	9.709	7.904	2,349,562
2022-06-13	9.361	10.269	9.210	9.361	7.620	3,797,981
2022-06-10	10.421	10.480	9.578	10.233	8.330	4,061,141
2022-06-09	10.552	10.886	10.506	10.808	8.798	1,592,849
2022-06-08	10.789	10.804	10.534	10.780	8.775	1,242,823
2022-06-07	10.815	10.840	10.704	10.767	8.765	1,411,570
2022-06-06	10.655	10.934	10.596	10.830	8.816	4,371,485
2022-06-01	11.033	11.064	10.708	10.907	8.879	816,560
2022-05-31	10.822	11.040	10.768	10.902	8.875	1,291,025
2022-05-30	10.942	10.996	10.816	10.917	8.886	704,500
2022-05-27	10.788	10.898	10.578	10.811	8.800	1,430,384
2022-05-26	10.690	10.802	10.520	10.676	8.691	1,029,973
2022-05-25	10.532	10.712	10.406	10.458	8.513	1,632,584
2022-05-24	10.237	10.610	10.114	10.406	8.471	2,746,254
2022-05-23	10.064	10.359	10.060	10.197	8.301	794,186
2022-05-20	10.202	10.218	9.920	9.937	8.089	1,132,819
2022-05-19	9.913	10.220	9.863	10.100	8.222	2,805,846
2022-05-18	9.775	10.082	9.715	10.012	8.150	1,734,545
2022-05-17	9.807	9.959	9.672	9.864	8.030	1,395,892
2022-05-16	9.665	9.880	9.650	9.721	7.913	1,188,870
2022-05-13	9.758	9.806	9.615	9.775	7.957	1,885,520
2022-05-12	9.143	9.790	9.039	9.434	7.679	3,326,359
2022-05-11	8.681	9.454	8.619	9.359	7.618	5,317,032
2022-05-10	8.162	8.594	8.119	8.450	6.879	2,314,586
2022-05-09	8.242	8.367	7.870	8.162	6.644	2,538,519
2022-05-06	8.540	8.607	8.230	8.426	6.859	7,908,301
2022-05-05	9.012	9.036	8.557	8.908	7.252	2,744,409
2022-05-04	8.718	8.725	8.366	8.456	6.884	1,744,562
2022-05-03	8.737	8.808	8.550	8.599	7.000	1,478,096
2022-04-29	8.862	8.976	8.729	8.869	7.220	1,789,142
2022-04-28	8.927	9.015	8.609	8.735	7.110	1,510,838
2022-04-27	8.854	8.941	8.586	8.816	7.177	2,026,499
2022-04-26	9.266	9.287	8.855	9.048	7.365	5,857,728
2022-04-25	9.108	9.261	9.020	9.121	7.425	1,141,981
2022-04-22	9.311	9.470	9.203	9.234	7.517	3,362,724
2022-04-21	9.497	9.584	9.428	9.461	7.702	1,352,556
2022-04-20	9.301	9.570	9.276	9.432	7.678	1,167,459
2022-04-19	9.163	9.356	9.102	9.287	7.560	1,123,061
2022-04-14	9.505	9.634	9.444	9.519	7.300	1,817,454
2022-04-13	9.346	9.487	9.250	9.427	7.229	1,102,386
2022-04-12	9.489	9.568	9.256	9.393	7.203	9,172,833
2022-04-11	9.751	9.885	9.651	9.876	7.574	2,342,620
2022-04-08	9.581	9.678	9.458	9.587	7.352	2,567,334
2022-04-07	9.475	9.763	9.369	9.452	7.248	5,004,506
2022-04-06	9.664	9.814	9.250	9.426	7.228	2,236,498
2022-04-05	9.871	9.979	9.610	9.821	7.532	7,347,880

← NewerPage 19 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.