Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	1.022	1.022	1.003	1.006	0.837	203,319
2023-09-14	1.005	1.022	1.004	1.022	0.850	81,563
2023-09-13	1.022	1.023	1.008	1.011	0.841	361,954
2023-09-12	1.019	1.021	1.011	1.017	0.846	416,555
2023-09-11	1.004	1.015	1.004	1.011	0.841	501,435
2023-09-08	0.994	0.995	0.976	0.995	0.827	207,899
2023-09-07	0.986	0.993	0.978	0.981	0.816	401,069
2023-09-06	1.008	1.008	0.982	0.985	0.819	319,314
2023-09-05	1.018	1.022	1.008	1.009	0.839	665,232
2023-09-04	1.026	1.026	1.009	1.009	0.839	299,340
2023-09-01	1.020	1.036	1.014	1.014	0.843	717,458
2023-08-31	1.058	1.058	1.020	1.020	0.848	269,007
2023-08-30	1.050	1.065	1.050	1.059	0.881	682,945
2023-08-29	1.035	1.040	1.031	1.040	0.865	457,017
2023-08-25	1.017	1.027	1.011	1.017	0.846	373,386
2023-08-24	1.018	1.018	1.010	1.016	0.845	2,343
2023-08-23	1.020	1.020	1.007	1.020	0.848	87,114
2023-08-22	1.018	1.021	1.016	1.016	0.845	6,627,539
2023-08-21	1.015	1.020	1.013	1.016	0.845	286,363
2023-08-18	1.011	1.011	1.005	1.008	0.838	146,936
2023-08-17	1.029	1.033	1.017	1.018	0.847	711,105
2023-08-16	1.019	1.027	1.019	1.024	0.852	460,451
2023-08-15	1.031	1.031	1.022	1.026	0.853	381,630
2023-08-14	1.016	1.045	1.016	1.044	0.868	684,108
2023-08-11	1.015	1.018	1.008	1.010	0.840	1,321,216
2023-08-10	1.010	1.011	0.999	1.011	0.841	8,491,374
2023-08-09	1.014	1.014	0.994	0.998	0.830	572,163
2023-08-08	1.014	1.014	0.985	0.997	0.829	1,032,683
2023-08-07	1.027	1.027	1.017	1.022	0.850	237,230
2023-08-04	1.024	1.026	1.015	1.023	0.851	14,725,140
2023-08-03	1.012	1.015	1.001	1.012	0.841	1,154,671
2023-08-02	1.000	1.004	0.985	0.999	0.831	2,191,846
2023-08-01	1.060	1.077	1.059	1.070	0.890	591,162
2023-07-31	1.061	1.086	1.060	1.065	0.886	91,758
2023-07-28	1.074	1.103	1.074	1.087	0.904	100,349
2023-07-27	1.029	1.069	1.029	1.058	0.880	789,246
2023-07-26	1.010	1.024	1.010	1.022	0.850	446,445
2023-07-25	1.008	1.009	0.999	1.006	0.836	124,089
2023-07-24	0.986	1.001	0.968	0.983	0.817	570,441
2023-07-21	1.011	1.015	0.999	1.011	0.840	207,869
2023-07-20	1.005	1.019	1.004	1.012	0.841	161,477
2023-07-19	0.991	1.000	0.991	0.997	0.829	99,872
2023-07-18	0.988	0.995	0.976	0.991	0.824	826,955
2023-07-17	0.971	0.982	0.971	0.979	0.814	214,598
2023-07-14	0.975	0.988	0.974	0.983	0.817	257,692
2023-07-13	0.986	0.991	0.978	0.987	0.821	74,022
2023-07-12	0.984	0.986	0.974	0.983	0.818	678,605
2023-07-11	0.975	0.980	0.963	0.977	0.813	85,370
2023-07-10	0.952	0.962	0.952	0.962	0.800	38,187
2023-07-07	0.929	0.960	0.927	0.955	0.794	673,956
2023-07-06	0.935	0.935	0.921	0.922	0.767	451,305
2023-07-05	0.960	0.960	0.943	0.945	0.786	1,300,606
2023-07-04	0.980	0.980	0.962	0.966	0.803	1,334,522
2023-07-03	0.975	0.976	0.963	0.971	0.807	657,445
2023-06-30	0.962	0.973	0.962	0.963	0.801	634,208
2023-06-29	0.941	0.958	0.941	0.958	0.796	397,128
2023-06-28	0.930	0.935	0.928	0.932	0.775	125,064
2023-06-27	0.920	0.926	0.915	0.920	0.765	486,536
2023-06-26	0.906	0.917	0.890	0.911	0.758	545,589
2023-06-23	0.917	0.917	0.907	0.908	0.755	209,398

← NewerPage 14 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.