UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	14.325	14.456	14.200	14.236	10.917	649,064
2022-01-07	14.183	14.280	14.112	14.175	10.870	604,992
2022-01-06	14.195	14.220	13.954	14.166	10.864	988,669
2022-01-05	14.308	14.466	14.176	14.385	11.032	1,139,434
2022-01-04	13.836	14.374	13.782	13.815	10.594	1,957,563
2021-12-30	13.503	13.598	13.484	13.544	10.387	701,550
2021-12-29	13.548	13.630	13.468	13.536	10.380	649,895
2021-12-23	13.462	13.520	13.380	13.460	10.322	524,594
2021-12-22	13.439	13.458	13.294	13.362	10.247	1,145,564
2021-12-21	13.137	13.502	13.076	13.262	10.170	968,085
2021-12-20	12.857	13.048	12.590	12.993	9.964	1,291,339
2021-12-17	13.034	13.256	12.982	13.119	10.060	1,314,815
2021-12-16	13.359	13.386	12.890	13.145	10.080	3,277,073
2021-12-15	13.451	13.622	13.134	13.199	10.122	5,963,460
2021-12-14	12.924	13.382	12.896	13.376	10.258	1,638,669
2021-12-13	12.939	13.114	12.738	12.966	9.943	1,323,228
2021-12-10	12.889	13.138	12.870	12.907	9.898	1,867,450
2021-12-09	11.621	12.914	11.528	12.722	9.756	6,093,823
2021-12-08	11.677	11.740	11.460	11.574	8.876	1,183,484
2021-12-07	11.537	11.770	11.502	11.621	8.912	1,239,577
2021-12-06	11.286	11.446	11.082	11.261	8.636	1,573,738
2021-12-03	11.121	11.172	10.958	11.122	8.529	1,201,551
2021-12-02	10.991	11.188	10.892	11.047	8.471	1,193,877
2021-12-01	10.788	11.176	10.760	11.048	8.473	2,439,579
2021-11-30	10.433	10.810	10.392	10.693	8.200	2,058,407
2021-11-29	10.677	10.840	10.508	10.585	8.117	1,517,094
2021-11-26	10.454	11.335	10.454	10.590	8.121	2,492,922
2021-11-25	11.492	11.510	11.248	11.335	8.693	1,609,330
2021-11-24	11.136	11.490	11.136	11.336	8.693	928,638
2021-11-23	10.966	11.286	10.932	11.211	8.597	857,651
2021-11-22	11.027	11.150	10.906	11.075	8.493	1,283,759
2021-11-19	11.505	11.528	10.776	10.917	8.372	3,858,795
2021-11-18	11.575	11.668	11.390	11.648	8.932	1,088,102
2021-11-17	11.504	11.648	11.500	11.576	8.877	1,420,948
2021-11-16	11.648	11.738	11.506	11.518	8.833	829,284
2021-11-15	11.455	11.648	11.416	11.585	8.884	873,556
2021-11-12	11.600	11.600	11.470	11.508	8.825	1,582,324
2021-11-11	11.519	11.658	11.450	11.632	8.920	1,043,836
2021-11-10	11.411	11.538	11.360	11.508	8.825	918,847
2021-11-09	11.580	11.690	11.382	11.583	8.883	1,228,097
2021-11-08	11.562	11.630	11.478	11.520	8.834	3,382,424
2021-11-05	11.456	11.696	11.408	11.473	8.798	861,301
2021-11-04	11.539	11.768	11.376	11.690	8.965	1,252,117
2021-11-03	11.257	11.486	11.156	11.206	8.594	1,338,099
2021-11-02	11.380	11.436	11.212	11.253	8.630	1,265,873
2021-11-01	11.457	11.658	11.304	11.460	8.788	1,207,433
2021-10-29	11.515	11.538	11.320	11.405	8.746	1,437,255
2021-10-28	11.648	11.658	11.382	11.414	8.753	1,254,555
2021-10-27	11.493	11.514	11.340	11.426	8.763	1,059,733
2021-10-26	11.388	11.546	11.338	11.500	8.819	1,225,612
2021-10-25	11.123	11.604	11.080	11.486	8.808	2,410,328
2021-10-22	11.611	11.650	11.510	11.528	8.841	875,577

← NewerPage 21 of 21 · 1,252 trading days

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.