Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.984	0.984	0.973	0.984	0.818	271,100
2023-12-07	1.010	1.010	0.976	0.977	0.812	852,720
2023-12-06	1.013	1.013	1.007	1.008	0.838	293,344
2023-12-05	1.015	1.021	1.015	1.016	0.845	1,994,710
2023-12-04	1.024	1.031	1.021	1.022	0.850	462,651
2023-12-01	1.027	1.027	1.018	1.023	0.851	345,360
2023-11-30	1.042	1.042	1.019	1.019	0.848	170,475
2023-11-29	1.038	1.042	1.031	1.036	0.862	334,200
2023-11-28	1.012	1.036	1.010	1.036	0.862	699,987
2023-11-27	1.024	1.026	1.017	1.018	0.847	520,825
2023-11-24	1.038	1.038	1.019	1.020	0.848	616,952
2023-11-23	1.005	1.028	0.956	1.028	0.855	525,902
2023-11-22	1.005	1.005	0.995	0.999	0.831	946,277
2023-11-21	1.010	1.010	0.996	0.998	0.830	387,549
2023-11-20	1.013	1.013	1.008	1.009	0.839	679,231
2023-11-17	1.012	1.012	0.999	1.002	0.833	572,524
2023-11-16	1.009	1.016	1.005	1.005	0.836	167,090
2023-11-15	1.018	1.018	1.007	1.012	0.841	861,749
2023-11-14	1.013	1.017	1.000	1.013	0.842	702,590
2023-11-13	1.020	1.021	1.013	1.020	0.848	573,228
2023-11-10	1.022	1.023	1.002	1.017	0.846	519,148
2023-11-09	1.015	1.022	1.015	1.020	0.848	556,219
2023-11-08	1.000	1.013	0.992	1.011	0.841	153,065
2023-11-07	1.001	1.013	0.993	1.000	0.832	974,740
2023-11-06	1.010	1.019	1.008	1.010	0.840	624,815
2023-11-03	1.002	1.014	1.002	1.009	0.839	849,388
2023-11-02	0.984	1.001	0.984	0.997	0.829	1,061,985
2023-11-01	0.983	0.989	0.979	0.983	0.817	701,792
2023-10-31	0.976	1.006	0.973	0.975	0.811	1,682,783
2023-10-30	0.999	1.005	0.949	0.961	0.799	1,551,719
2023-10-27	1.011	1.012	1.001	1.010	0.840	1,055,894
2023-10-26	0.975	1.008	0.975	1.008	0.838	685,507
2023-10-25	0.980	0.986	0.971	0.973	0.809	804,509
2023-10-24	1.007	1.007	0.978	0.978	0.813	329,315
2023-10-23	1.021	1.025	1.001	1.019	0.847	202,648
2023-10-20	1.020	1.030	1.011	1.029	0.856	1,785,152
2023-10-19	1.001	1.019	0.996	1.010	0.840	138,469
2023-10-18	1.013	1.013	1.001	1.003	0.834	306,355
2023-10-17	1.011	1.020	1.011	1.017	0.846	232,942
2023-10-16	1.012	1.019	1.012	1.014	0.843	707,455
2023-10-13	1.035	1.039	1.002	1.007	0.837	644,512
2023-10-12	1.040	1.043	1.037	1.040	0.865	704,551
2023-10-11	1.021	1.036	1.021	1.032	0.858	669,439
2023-10-10	1.017	1.027	1.017	1.024	0.852	1,028,041
2023-10-09	1.002	1.020	1.002	1.006	0.836	395,617
2023-10-06	1.016	1.029	1.016	1.021	0.849	484,272
2023-10-05	1.016	1.016	0.997	1.014	0.843	244,020
2023-10-04	1.010	1.010	0.999	1.000	0.831	421,126
2023-10-03	1.026	1.039	1.008	1.008	0.838	549,355
2023-10-02	1.029	1.057	1.023	1.032	0.858	1,019,660
2023-09-29	1.018	1.027	1.018	1.019	0.847	231,280
2023-09-28	1.001	1.024	1.000	1.022	0.850	457,585
2023-09-27	1.004	1.032	1.004	1.006	0.837	1,273,083
2023-09-26	1.006	1.006	0.994	1.001	0.832	527,801
2023-09-25	1.003	1.013	0.996	1.000	0.831	1,376,018
2023-09-22	1.006	1.008	1.000	1.002	0.833	1,269,226
2023-09-21	1.006	1.010	0.996	1.007	0.837	111,466
2023-09-20	1.015	1.020	1.012	1.016	0.845	110,575
2023-09-19	1.003	1.012	1.003	1.010	0.840	385,187
2023-09-18	1.000	1.007	0.994	0.996	0.828	171,940

← NewerPage 13 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.