Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.974	1.002	0.973	0.989	0.823	935,973
2024-03-05	0.970	0.972	0.959	0.971	0.808	315,313
2024-03-04	0.963	0.963	0.952	0.959	0.797	134,973
2024-03-01	0.956	0.972	0.952	0.957	0.795	228,703
2024-02-29	0.965	0.965	0.940	0.945	0.785	407,305
2024-02-28	0.978	0.978	0.964	0.968	0.805	510,120
2024-02-27	0.976	0.976	0.968	0.975	0.811	289,411
2024-02-26	0.975	0.977	0.925	0.972	0.808	802,798
2024-02-23	0.971	0.977	0.965	0.968	0.805	321,143
2024-02-22	0.971	0.980	0.964	0.977	0.812	395,916
2024-02-21	0.963	0.970	0.961	0.962	0.800	128,407
2024-02-20	0.954	0.963	0.954	0.956	0.795	116,775
2024-02-19	0.965	0.965	0.954	0.960	0.798	4,326,456
2024-02-16	0.952	0.965	0.950	0.952	0.792	1,090,493
2024-02-15	0.935	0.946	0.927	0.946	0.787	631,018
2024-02-14	0.945	0.946	0.929	0.944	0.785	299,679
2024-02-13	0.960	0.960	0.943	0.945	0.786	527,240
2024-02-12	0.950	0.973	0.945	0.956	0.795	515,871
2024-02-09	0.933	0.933	0.915	0.925	0.769	657,940
2024-02-08	0.947	0.953	0.932	0.933	0.776	334,367
2024-02-07	0.940	0.954	0.932	0.949	0.789	346,437
2024-02-06	0.905	0.939	0.905	0.928	0.772	1,099,183
2024-02-05	0.900	0.903	0.875	0.878	0.730	311,083
2024-02-02	0.878	0.891	0.877	0.887	0.738	218,282
2024-02-01	0.875	0.896	0.862	0.862	0.717	206,314
2024-01-31	0.884	0.901	0.884	0.887	0.738	249,275
2024-01-30	0.862	0.880	0.862	0.880	0.731	410,359
2024-01-29	0.874	0.874	0.861	0.864	0.718	330,597
2024-01-26	0.874	0.874	0.863	0.865	0.719	375,902
2024-01-25	0.875	0.875	0.861	0.862	0.716	1,162,367
2024-01-24	0.874	0.882	0.868	0.881	0.732	451,790
2024-01-23	0.868	0.868	0.850	0.860	0.715	261,378
2024-01-22	0.855	0.869	0.846	0.856	0.712	633,501
2024-01-19	0.877	0.877	0.833	0.871	0.724	1,170,036
2024-01-18	0.886	0.893	0.875	0.888	0.738	429,535
2024-01-17	0.894	0.894	0.880	0.883	0.734	607,095
2024-01-16	0.902	0.902	0.893	0.900	0.748	624,627
2024-01-15	0.913	0.913	0.906	0.909	0.756	349,376
2024-01-12	0.910	0.913	0.903	0.905	0.753	509,630
2024-01-11	0.918	0.918	0.902	0.902	0.750	644,844
2024-01-10	0.925	0.928	0.911	0.911	0.757	338,318
2024-01-09	0.937	0.937	0.923	0.927	0.771	708,959
2024-01-08	0.936	0.940	0.923	0.938	0.780	648,992
2024-01-05	0.921	0.925	0.912	0.924	0.768	827,164
2024-01-04	0.906	0.922	0.902	0.921	0.766	1,283,018
2024-01-03	0.923	0.923	0.904	0.904	0.752	1,626,852
2024-01-02	0.910	0.919	0.900	0.915	0.761	2,296,382
2023-12-29	0.894	0.894	0.888	0.890	0.740	151,510
2023-12-28	0.904	0.904	0.888	0.891	0.741	268,337
2023-12-27	0.895	0.906	0.892	0.899	0.747	253,660
2023-12-22	0.900	0.903	0.893	0.895	0.744	562,714
2023-12-21	0.898	0.901	0.895	0.896	0.745	185,134
2023-12-20	0.912	0.912	0.871	0.899	0.748	450,593
2023-12-19	0.908	0.908	0.900	0.908	0.755	291,130
2023-12-18	0.921	0.921	0.906	0.908	0.755	390,570
2023-12-15	0.931	0.931	0.918	0.920	0.765	357,853
2023-12-14	0.947	0.947	0.923	0.928	0.772	2,556,058
2023-12-13	0.940	0.944	0.935	0.935	0.778	456,584
2023-12-12	0.961	0.961	0.940	0.948	0.789	637,308
2023-12-11	0.971	0.971	0.959	0.964	0.801	420,332

← NewerPage 12 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.