Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.992	0.992	0.941	0.957	0.765	263,348
2023-03-23	1.014	1.017	0.997	0.997	0.798	190,106
2023-03-22	1.043	1.050	1.017	1.020	0.816	1,094,466
2023-03-21	1.017	1.053	1.011	1.046	0.837	607,059
2023-03-20	0.980	1.004	0.923	0.968	0.775	1,533,494
2023-03-17	1.021	1.034	0.978	0.988	0.790	1,135,974
2023-03-16	1.030	1.064	0.995	1.005	0.804	814,124
2023-03-15	1.085	1.085	1.015	1.023	0.819	1,423,913
2023-03-14	1.068	1.105	1.051	1.089	0.871	1,464,651
2023-03-13	1.135	1.147	1.067	1.067	0.854	6,240,017
2023-03-10	1.159	1.159	1.127	1.157	0.926	1,376,770
2023-03-09	1.203	1.203	1.187	1.187	0.950	452,049
2023-03-08	1.199	1.212	1.197	1.208	0.967	475,330
2023-03-07	1.214	1.214	1.201	1.202	0.962	705,395
2023-03-06	1.206	1.219	1.206	1.216	0.973	1,214,911
2023-03-03	1.194	1.196	1.180	1.196	0.957	1,701,455
2023-03-02	1.180	1.184	1.170	1.178	0.943	825,921
2023-03-01	1.214	1.214	1.183	1.186	0.949	1,064,901
2023-02-28	1.170	1.217	1.163	1.210	0.968	753,494
2023-02-27	1.180	1.195	1.176	1.178	0.943	875,878
2023-02-24	1.171	1.171	1.165	1.170	0.936	257,574
2023-02-23	1.155	1.171	1.144	1.169	0.935	1,207,082
2023-02-22	1.165	1.165	1.141	1.143	0.915	914,519
2023-02-21	1.179	1.179	1.160	1.176	0.941	165,985
2023-02-20	1.195	1.206	1.172	1.180	0.944	390,160
2023-02-17	1.154	1.183	1.154	1.181	0.945	571,267
2023-02-16	1.167	1.168	1.156	1.165	0.932	388,604
2023-02-15	1.158	1.158	1.145	1.157	0.926	396,848
2023-02-14	1.163	1.163	1.151	1.163	0.931	227,218
2023-02-13	1.150	1.171	1.137	1.160	0.928	1,962,979
2023-02-10	1.135	1.149	1.130	1.132	0.906	368,750
2023-02-09	1.135	1.157	1.124	1.138	0.911	5,228,447
2023-02-08	1.135	1.135	1.123	1.125	0.900	721,706
2023-02-07	1.126	1.133	1.117	1.131	0.905	487,072
2023-02-06	1.136	1.137	1.117	1.119	0.895	924,460
2023-02-03	1.150	1.150	1.119	1.132	0.906	15,513,420
2023-02-02	1.150	1.178	1.134	1.140	0.912	6,416,912
2023-02-01	1.126	1.149	1.101	1.140	0.912	3,734,119
2023-01-31	1.186	1.186	1.125	1.127	0.902	4,868,324
2023-01-30	1.253	1.253	1.234	1.245	0.996	734,995
2023-01-27	1.235	1.257	1.235	1.244	0.996	1,334,103
2023-01-26	1.212	1.242	1.212	1.237	0.990	1,104,937
2023-01-25	1.199	1.199	1.188	1.195	0.956	251,986
2023-01-24	1.190	1.205	1.185	1.197	0.958	176,192
2023-01-23	1.191	1.204	1.189	1.192	0.954	163,639
2023-01-20	1.179	1.199	1.179	1.190	0.952	574,700
2023-01-19	1.195	1.195	1.164	1.176	0.941	2,920,088
2023-01-18	1.200	1.217	1.197	1.200	0.960	206,952
2023-01-17	1.210	1.226	1.205	1.210	0.968	680,249
2023-01-16	1.240	1.240	1.205	1.215	0.972	620,258
2023-01-13	1.205	1.240	1.205	1.240	0.992	753,135
2023-01-12	1.202	1.213	1.183	1.207	0.966	245,044
2023-01-11	1.225	1.225	1.189	1.189	0.951	251,044
2023-01-10	1.205	1.224	1.205	1.216	0.973	563,400
2023-01-09	1.228	1.228	1.176	1.195	0.956	1,730,879
2023-01-06	1.182	1.213	1.180	1.207	0.966	197,545
2023-01-05	1.140	1.166	1.124	1.160	0.928	182,995
2023-01-04	1.101	1.127	1.101	1.123	0.899	182,863
2023-01-03	1.064	1.084	1.056	1.082	0.866	622,892
2022-12-30	1.058	1.058	1.030	1.031	0.825	103,852

← NewerPage 16 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.