Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.917	0.917	0.907	0.908	0.755	209,398
2023-06-22	0.935	0.935	0.924	0.935	0.778	80,241
2023-06-21	0.946	0.946	0.941	0.946	0.787	272,566
2023-06-20	0.942	0.942	0.936	0.941	0.782	164,854
2023-06-19	0.948	0.948	0.940	0.948	0.789	176,786
2023-06-16	0.939	0.947	0.939	0.940	0.782	128,643
2023-06-15	0.939	0.939	0.936	0.938	0.780	106,692
2023-06-14	0.924	0.946	0.924	0.938	0.780	91,238
2023-06-13	0.932	0.940	0.926	0.932	0.775	137,604
2023-06-12	0.938	0.938	0.926	0.926	0.770	108,928
2023-06-09	0.938	0.938	0.926	0.927	0.771	184,260
2023-06-08	0.928	0.940	0.928	0.935	0.778	87,221
2023-06-07	0.917	0.924	0.917	0.917	0.763	102,844
2023-06-06	0.921	0.921	0.909	0.919	0.764	611,508
2023-06-05	0.929	0.929	0.915	0.916	0.761	222,836
2023-06-02	0.914	0.924	0.911	0.922	0.767	477,473
2023-06-01	0.901	0.916	0.900	0.906	0.754	862,926
2023-05-31	0.921	0.921	0.887	0.891	0.741	1,641,319
2023-05-30	0.930	0.935	0.918	0.925	0.769	77,567
2023-05-26	0.935	0.935	0.923	0.930	0.773	189,069
2023-05-25	0.928	0.939	0.924	0.935	0.778	88,667
2023-05-24	0.942	0.943	0.932	0.932	0.775	296,230
2023-05-23	0.948	0.953	0.948	0.951	0.790	497,400
2023-05-22	0.936	0.949	0.936	0.949	0.789	30,839
2023-05-19	0.933	0.939	0.933	0.935	0.777	653,368
2023-05-18	0.927	0.930	0.927	0.930	0.773	405,397
2023-05-17	0.925	0.934	0.925	0.933	0.776	456,916
2023-05-16	0.922	0.928	0.922	0.924	0.769	319,898
2023-05-15	0.926	0.928	0.920	0.928	0.772	140,441
2023-05-12	0.920	0.928	0.920	0.922	0.767	124,449
2023-05-11	0.922	0.922	0.909	0.915	0.761	300,642
2023-05-10	0.928	0.936	0.921	0.924	0.769	188,355
2023-05-09	0.928	0.928	0.915	0.920	0.765	312,262
2023-05-05	0.900	0.908	0.892	0.899	0.747	250,891
2023-05-04	0.900	0.911	0.886	0.900	0.749	48,642
2023-05-03	0.900	0.921	0.900	0.902	0.750	271,107
2023-05-02	0.930	0.940	0.907	0.935	0.777	314,068
2023-04-28	0.954	0.954	0.916	0.946	0.786	1,028,491
2023-04-27	1.012	1.024	1.009	1.021	0.849	230,404
2023-04-26	0.997	0.997	0.970	0.989	0.822	85,974
2023-04-25	1.003	1.003	0.997	0.998	0.830	80,020
2023-04-24	1.017	1.017	1.006	1.014	0.843	18,140
2023-04-21	1.030	1.030	1.009	1.017	0.846	4,459,775
2023-04-20	1.046	1.072	1.025	1.029	0.856	529,909
2023-04-19	1.026	1.047	1.020	1.034	0.859	78,372
2023-04-18	1.030	1.040	1.028	1.032	0.858	206,322
2023-04-17	1.025	1.038	1.025	1.026	0.853	145,091
2023-04-14	1.000	1.019	0.993	1.016	0.845	651,842
2023-04-13	0.997	0.997	0.981	0.993	0.826	180,025
2023-04-12	1.005	1.005	0.991	0.992	0.825	69,871
2023-04-11	1.042	1.042	1.023	1.039	0.832	338,478
2023-04-06	1.007	1.015	0.992	1.009	0.807	165,192
2023-04-05	1.000	1.000	0.976	0.984	0.787	36,895
2023-04-04	1.009	1.009	0.986	0.988	0.791	326,727
2023-04-03	1.008	1.013	0.997	1.000	0.800	313,019
2023-03-31	1.007	1.007	0.984	0.988	0.791	492,723
2023-03-30	1.004	1.011	1.004	1.004	0.803	675,048
2023-03-29	0.975	0.995	0.975	0.988	0.791	41,672
2023-03-28	0.987	0.987	0.964	0.970	0.776	49,117
2023-03-27	0.964	0.986	0.957	0.957	0.766	5,646,985

← NewerPage 15 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.