Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	1.274	1.301	1.274	1.280	1.104	26,266
2024-06-04	1.316	1.316	1.262	1.309	1.129	215,272
2024-06-03	1.350	1.352	1.331	1.333	1.150	499,577
2024-05-31	1.339	1.348	1.336	1.346	1.160	2,809,183
2024-05-30	1.315	1.335	1.307	1.333	1.149	760,836
2024-05-29	1.327	1.327	1.307	1.319	1.137	1,479,459
2024-05-28	1.307	1.328	1.304	1.310	1.129	1,844,578
2024-05-24	1.350	1.350	1.325	1.332	1.148	5,138,744
2024-05-23	1.340	1.357	1.340	1.349	1.163	2,501
2024-05-22	1.339	1.355	1.332	1.351	1.165	2,324,527
2024-05-21	1.323	1.333	1.316	1.322	1.140	170,851
2024-05-20	1.333	1.333	1.322	1.329	1.146	1,443,718
2024-05-17	1.300	1.326	1.283	1.316	1.135	33,780
2024-05-16	1.311	1.315	1.309	1.315	1.134	24,521
2024-05-15	1.309	1.316	1.294	1.313	1.132	2,357,677
2024-05-14	1.290	1.302	1.289	1.297	1.118	58,496
2024-05-13	1.280	1.289	1.272	1.280	1.103	2,841,147
2024-05-10	1.274	1.274	1.251	1.274	1.098	49,959
2024-05-09	1.264	1.277	1.255	1.258	1.085	2,539,308
2024-05-08	1.276	1.276	1.220	1.269	1.094	854,185
2024-05-07	1.250	1.270	1.249	1.270	1.095	2,819,478
2024-05-03	1.290	1.297	1.260	1.276	1.100	35,899
2024-05-02	1.258	1.284	1.251	1.274	1.098	2,554,966
2024-04-30	1.240	1.240	1.201	1.222	1.053	1,913,404
2024-04-29	1.218	1.292	1.205	1.230	1.060	322,705
2024-04-26	1.180	1.198	1.178	1.182	1.019	1,846,977
2024-04-25	1.150	1.185	1.150	1.182	1.019	6,390,620
2024-04-24	1.151	1.154	1.143	1.151	0.992	111,307
2024-04-23	1.145	1.156	1.135	1.154	0.995	595,961
2024-04-22	1.145	1.152	1.145	1.149	0.991	223,875
2024-04-19	1.131	1.144	1.120	1.135	0.979	881,187
2024-04-18	1.120	1.153	1.120	1.153	0.994	6,258,601
2024-04-17	1.076	1.125	1.061	1.077	0.929	760,181
2024-04-16	1.159	1.162	1.131	1.137	0.945	258,779
2024-04-15	1.140	1.163	1.139	1.151	0.957	437,348
2024-04-12	1.139	1.164	1.139	1.141	0.949	947,440
2024-04-11	1.170	1.173	1.126	1.134	0.943	1,243,588
2024-04-10	1.171	1.187	1.159	1.173	0.976	403,747
2024-04-09	1.195	1.197	1.164	1.188	0.987	589,222
2024-04-08	1.176	1.194	1.171	1.189	0.989	514,303
2024-04-05	1.166	1.177	1.156	1.161	0.966	759,284
2024-04-04	1.158	1.170	1.156	1.167	0.970	539,430
2024-04-03	1.132	1.155	1.132	1.151	0.957	8,285,151
2024-04-02	1.150	1.160	1.134	1.140	0.948	2,207,988
2024-03-28	1.144	1.149	1.139	1.147	0.954	860,579
2024-03-27	1.120	1.138	1.120	1.133	0.942	319,126
2024-03-26	1.097	1.118	1.076	1.115	0.927	341,895
2024-03-25	1.092	1.108	1.089	1.104	0.918	2,434,764
2024-03-22	1.078	1.092	1.076	1.090	0.906	297,706
2024-03-21	1.079	1.088	1.073	1.081	0.899	120,000
2024-03-20	1.065	1.070	1.047	1.069	0.889	192,543
2024-03-19	1.051	1.062	1.050	1.062	0.883	240,245
2024-03-18	1.037	1.052	1.035	1.051	0.874	183,947
2024-03-15	1.012	1.036	1.012	1.034	0.860	481,219
2024-03-14	1.004	1.015	1.004	1.009	0.839	228,478
2024-03-13	1.011	1.017	1.008	1.013	0.843	236,688
2024-03-12	0.996	1.010	0.996	1.010	0.840	488,694
2024-03-11	0.994	0.994	0.981	0.993	0.825	536,265
2024-03-08	0.989	1.003	0.989	0.993	0.826	792,678
2024-03-07	0.983	0.999	0.979	0.987	0.821	914,142

← NewerPage 11 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.