Unicaja Banco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.224 | 3.254 | 3.179 | 3.179 | 3.179 | 12 |
| 2026-10-16 | 3.254 | 3.256 | 3.254 | 3.256 | 3.256 | 42 |
| 2026-10-15 | 3.242 | 3.274 | 3.170 | 3.216 | 3.216 | 93,030 |
| 2026-10-14 | 3.254 | 3.264 | 3.184 | 3.254 | 3.254 | 194,890 |
| 2026-10-13 | 3.258 | 3.274 | 3.230 | 3.242 | 3.242 | 37,140 |
| 2026-10-12 | 3.240 | 3.256 | 3.212 | 3.232 | 3.232 | 161,087 |
| 2026-10-09 | 3.251 | 3.254 | 3.208 | 3.214 | 3.214 | 1,735,346 |
| 2026-10-08 | 3.256 | 3.270 | 3.210 | 3.246 | 3.246 | 95,273 |
| 2026-10-07 | 3.366 | 3.406 | 3.250 | 3.269 | 3.269 | 1,352,977 |
| 2026-10-06 | 3.412 | 3.426 | 3.382 | 3.384 | 3.384 | 604,940 |
| 2026-10-05 | 3.336 | 3.384 | 3.304 | 3.362 | 3.362 | 1,568,934 |
| 2026-10-02 | 3.400 | 3.444 | 3.316 | 3.327 | 3.327 | 88,672 |
| 2026-10-01 | 3.500 | 3.506 | 3.406 | 3.418 | 3.418 | 95,060 |
| 2026-09-30 | 3.572 | 3.603 | 3.549 | 3.573 | 3.573 | 12,955,338 |
| 2026-09-29 | 3.556 | 3.604 | 3.548 | 3.553 | 3.553 | 1,627,819 |
| 2026-09-28 | 3.630 | 3.630 | 3.534 | 3.536 | 3.536 | 913,112 |
| 2026-09-25 | 3.600 | 3.634 | 3.598 | 3.608 | 3.608 | 42,842 |
| 2026-09-24 | 3.568 | 3.602 | 3.550 | 3.598 | 3.598 | 17,897 |
| 2026-09-23 | 3.600 | 3.650 | 3.556 | 3.590 | 3.590 | 87,274 |
| 2026-09-22 | 3.594 | 3.642 | 3.570 | 3.601 | 3.601 | 235,046 |
| 2026-09-21 | 3.648 | 3.686 | 3.566 | 3.668 | 3.600 | 62,697 |
| 2026-09-18 | 3.680 | 3.748 | 3.597 | 3.634 | 3.566 | 3,077,369 |
| 2026-09-17 | 3.666 | 3.684 | 3.650 | 3.665 | 3.597 | 160,048 |
| 2026-09-16 | 3.638 | 3.662 | 3.628 | 3.639 | 3.571 | 1,835,687 |
| 2026-09-15 | 3.638 | 3.654 | 3.566 | 3.627 | 3.560 | 158,174 |
| 2026-09-14 | 3.640 | 3.672 | 3.608 | 3.634 | 3.566 | 7,304,622 |
| 2026-09-11 | 3.616 | 3.648 | 3.612 | 3.643 | 3.575 | 205,299 |
| 2026-09-10 | 3.584 | 3.652 | 3.564 | 3.582 | 3.516 | 116,881 |
| 2026-09-09 | 3.570 | 3.570 | 3.470 | 3.517 | 3.451 | 288,233 |
| 2026-09-08 | 3.604 | 3.614 | 3.554 | 3.602 | 3.535 | 269,276 |
| 2026-09-07 | 3.642 | 3.728 | 3.610 | 3.610 | 3.543 | 128,083 |
| 2026-09-04 | 3.651 | 3.718 | 3.616 | 3.636 | 3.568 | 339,634 |
| 2026-09-03 | 3.614 | 3.676 | 3.538 | 3.629 | 3.562 | 111,993 |
| 2026-09-02 | 3.562 | 3.628 | 3.552 | 3.581 | 3.514 | 184,185 |
| 2026-09-01 | 3.538 | 3.568 | 3.508 | 3.565 | 3.499 | 1,117,295 |
| 2026-08-28 | 3.574 | 3.586 | 3.543 | 3.555 | 3.489 | 1,126,132 |
| 2026-08-27 | 3.574 | 3.648 | 3.544 | 3.571 | 3.505 | 7,112,044 |
| 2026-08-26 | 3.610 | 3.678 | 3.566 | 3.580 | 3.513 | 2,282,031 |
| 2026-08-25 | 3.610 | 3.624 | 3.568 | 3.592 | 3.525 | 1,032,761 |
| 2026-08-24 | 3.562 | 3.626 | 3.488 | 3.585 | 3.518 | 146,563 |
| 2026-08-21 | 3.564 | 3.564 | 3.536 | 3.552 | 3.486 | 281,201 |
| 2026-08-20 | 3.526 | 3.566 | 3.504 | 3.543 | 3.477 | 815,560 |
| 2026-08-19 | 3.596 | 3.596 | 3.518 | 3.533 | 3.467 | 3,025,488 |
| 2026-08-18 | 3.590 | 3.616 | 3.532 | 3.593 | 3.526 | 2,722,517 |
| 2026-08-17 | 3.620 | 3.688 | 3.596 | 3.613 | 3.545 | 94,885 |
| 2026-08-14 | 3.582 | 3.616 | 3.560 | 3.591 | 3.524 | 67,714 |
| 2026-08-13 | 3.570 | 3.634 | 3.512 | 3.604 | 3.536 | 574,010 |
| 2026-08-12 | 3.538 | 3.554 | 3.486 | 3.550 | 3.484 | 78,540 |
| 2026-08-11 | 3.528 | 3.546 | 3.499 | 3.530 | 3.464 | 214,987 |
| 2026-08-10 | 3.582 | 3.582 | 3.484 | 3.508 | 3.443 | 1,014,790 |
| 2026-08-07 | 3.520 | 3.528 | 3.470 | 3.496 | 3.431 | 208,032 |
| 2026-08-06 | 3.466 | 3.530 | 3.466 | 3.505 | 3.439 | 912,529 |
| 2026-08-05 | 3.447 | 3.447 | 3.372 | 3.433 | 3.369 | 89,905 |
| 2026-08-04 | 3.380 | 3.446 | 3.342 | 3.412 | 3.349 | 152,277 |
| 2026-08-03 | 3.360 | 3.422 | 3.296 | 3.339 | 3.276 | 266,906 |
| 2026-07-31 | 3.316 | 3.376 | 3.238 | 3.326 | 3.264 | 1,853,253 |
| 2026-07-30 | 3.180 | 3.272 | 3.174 | 3.255 | 3.194 | 32,327 |
| 2026-07-29 | 3.338 | 3.390 | 3.170 | 3.211 | 3.152 | 443,323 |
| 2026-07-28 | 3.374 | 3.374 | 3.300 | 3.323 | 3.261 | 438,501 |
| 2026-07-27 | 3.364 | 3.388 | 3.354 | 3.373 | 3.310 | 162,682 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0684 EUR |
| 2026-04-21 | 0.0863 EUR |
| 2025-09-23 | 0.0535 EUR |
| 2025-04-22 | 0.0598 EUR |
| 2024-12-17 | 0.0486 EUR |
| 2024-04-17 | 0.0403 EUR |
| 2023-04-12 | 0.0392 EUR |
| 2022-04-06 | 0.0203 EUR |
| 2021-09-15 | 0.0016 EUR |
| 2021-04-14 | 0.0059 EUR |
| 2019-05-08 | 0.0307 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.