Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	1.214	1.222	1.214	1.216	1.048	4,303,982
2024-08-28	1.225	1.225	1.204	1.217	1.049	75,237
2024-08-27	1.217	1.223	1.217	1.219	1.051	162,505
2024-08-23	1.210	1.228	1.209	1.217	1.049	17,505
2024-08-22	1.200	1.218	1.200	1.211	1.044	52,830
2024-08-21	1.194	1.217	1.194	1.198	1.033	194,974
2024-08-20	1.218	1.218	1.198	1.208	1.042	27,227
2024-08-19	1.210	1.219	1.204	1.214	1.047	26,761
2024-08-16	1.200	1.205	1.173	1.199	1.034	19,224
2024-08-15	1.180	1.199	1.169	1.180	1.017	81,581
2024-08-14	1.172	1.177	1.165	1.170	1.009	10,766
2024-08-13	1.160	1.164	1.153	1.161	1.001	64,054
2024-08-12	1.150	1.166	1.147	1.147	0.989	2,044,773
2024-08-09	1.170	1.174	1.153	1.155	0.996	42,854
2024-08-08	1.158	1.158	1.140	1.147	0.989	20,030
2024-08-07	1.155	1.164	1.141	1.158	0.998	24,093
2024-08-06	1.150	1.158	1.120	1.137	0.980	1,138,922
2024-08-05	1.127	1.142	1.101	1.127	0.972	122,361
2024-08-02	1.200	1.221	1.174	1.188	1.024	131,823
2024-08-01	1.240	1.240	1.207	1.224	1.055	145,469
2024-07-31	1.265	1.276	1.239	1.263	1.088	130,553
2024-07-30	1.337	1.337	1.245	1.272	1.097	300,768
2024-07-29	1.350	1.350	1.334	1.341	1.156	195,062
2024-07-26	1.343	1.343	1.327	1.333	1.149	84,990
2024-07-25	1.350	1.350	1.301	1.335	1.151	30,302
2024-07-24	1.351	1.375	1.351	1.367	1.179	72,277
2024-07-23	1.371	1.380	1.371	1.375	1.185	51,340
2024-07-22	1.360	1.375	1.360	1.369	1.180	434,109
2024-07-19	1.346	1.359	1.333	1.348	1.162	84,337
2024-07-18	1.338	1.360	1.330	1.347	1.161	81,571
2024-07-17	1.308	1.336	1.308	1.324	1.141	6,820
2024-07-16	1.297	1.320	1.250	1.316	1.135	265,676
2024-07-15	1.310	1.318	1.278	1.309	1.128	16,696
2024-07-12	1.298	1.308	1.298	1.304	1.124	573,951
2024-07-11	1.307	1.310	1.291	1.302	1.123	54,073
2024-07-10	1.296	1.305	1.278	1.305	1.125	146,579
2024-07-09	1.291	1.291	1.273	1.282	1.105	10,625
2024-07-08	1.280	1.305	1.280	1.303	1.123	1,030,805
2024-07-05	1.286	1.296	1.273	1.284	1.107	3,066,954
2024-07-04	1.286	1.296	1.286	1.296	1.117	65,261
2024-07-03	1.280	1.280	1.271	1.280	1.104	50,955
2024-07-02	1.295	1.295	1.260	1.268	1.094	90,961
2024-07-01	1.286	1.306	1.286	1.301	1.122	46,132
2024-06-28	1.268	1.290	1.263	1.277	1.101	69,863
2024-06-27	1.265	1.276	1.260	1.266	1.091	71,264
2024-06-26	1.279	1.279	1.270	1.274	1.099	290,934
2024-06-25	1.280	1.281	1.271	1.272	1.096	152,024
2024-06-24	1.266	1.285	1.266	1.275	1.099	127,462
2024-06-21	1.264	1.264	1.237	1.250	1.078	157,746
2024-06-20	1.264	1.272	1.264	1.268	1.093	18,579
2024-06-19	1.246	1.276	1.236	1.262	1.088	53,174
2024-06-18	1.243	1.255	1.243	1.247	1.075	61,540
2024-06-17	1.234	1.253	1.234	1.248	1.076	31,327
2024-06-14	1.261	1.261	1.224	1.250	1.078	138,388
2024-06-13	1.280	1.291	1.264	1.278	1.102	202,695
2024-06-12	1.266	1.292	1.266	1.286	1.109	29,426
2024-06-11	1.290	1.300	1.266	1.300	1.121	578,545
2024-06-10	1.311	1.311	1.254	1.295	1.117	73,233
2024-06-07	1.319	1.319	1.305	1.312	1.131	110,127
2024-06-06	1.290	1.313	1.284	1.293	1.115	29,155

← NewerPage 10 of 21 · 1,257 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.