Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	1.059	1.059	1.057	1.059	0.847	87,553
2022-12-28	1.052	1.065	1.034	1.061	0.849	241,545
2022-12-23	1.022	1.047	1.022	1.044	0.835	1,160,588
2022-12-22	1.020	1.029	1.017	1.018	0.815	689,848
2022-12-21	0.998	1.019	0.994	1.008	0.807	364,191
2022-12-20	0.962	1.019	0.951	0.987	0.790	2,224,159
2022-12-19	0.948	0.958	0.940	0.950	0.760	943,675
2022-12-16	0.924	0.952	0.924	0.934	0.747	1,075,458
2022-12-15	0.940	0.940	0.923	0.929	0.743	616,751
2022-12-14	0.950	0.960	0.947	0.951	0.761	553,691
2022-12-13	0.925	0.953	0.925	0.941	0.753	764,626
2022-12-12	0.940	0.940	0.927	0.930	0.744	46,852
2022-12-09	0.927	0.943	0.920	0.931	0.745	141,818
2022-12-08	0.937	0.939	0.932	0.934	0.747	3,306
2022-12-07	0.947	0.947	0.937	0.937	0.749	133,656
2022-12-06	0.935	0.943	0.935	0.935	0.748	133,192
2022-12-05	0.950	0.950	0.944	0.949	0.759	104,586
2022-12-02	0.943	0.950	0.936	0.942	0.754	291,888
2022-12-01	0.982	0.982	0.942	0.956	0.765	252,760
2022-11-30	0.990	0.990	0.973	0.982	0.786	84,783
2022-11-29	0.990	0.993	0.982	0.982	0.785	92,155
2022-11-28	0.980	0.995	0.980	0.986	0.789	89,864
2022-11-25	0.990	0.994	0.985	0.992	0.794	50,942
2022-11-24	0.990	0.992	0.985	0.989	0.791	211,600
2022-11-23	0.990	1.008	0.990	1.000	0.800	1,839,300
2022-11-22	0.975	0.992	0.975	0.982	0.785	220,950
2022-11-21	0.963	0.975	0.963	0.972	0.777	135,388
2022-11-18	0.959	0.964	0.955	0.961	0.769	125,245
2022-11-17	0.953	0.956	0.950	0.951	0.761	260,778
2022-11-16	0.954	0.956	0.951	0.954	0.763	81,417
2022-11-15	0.943	0.959	0.943	0.949	0.760	168,921
2022-11-14	0.932	0.945	0.920	0.943	0.754	420,681
2022-11-11	0.930	0.930	0.920	0.930	0.744	35,885
2022-11-10	0.930	0.951	0.930	0.948	0.759	190,201
2022-11-09	0.940	0.948	0.930	0.937	0.750	271,850
2022-11-08	0.920	0.941	0.920	0.930	0.744	123,422
2022-11-07	0.923	0.933	0.920	0.924	0.739	2,450,996
2022-11-04	0.919	0.930	0.919	0.924	0.739	516,440
2022-11-03	0.890	0.920	0.890	0.890	0.712	484,565
2022-11-02	0.910	0.910	0.891	0.899	0.719	444,051
2022-11-01	0.909	0.916	0.895	0.908	0.727	539,302
2022-10-31	0.895	0.903	0.895	0.896	0.717	255,744
2022-10-28	0.895	0.895	0.865	0.889	0.711	584,904
2022-10-27	0.932	0.932	0.879	0.920	0.736	311,905
2022-10-26	0.972	0.972	0.956	0.957	0.765	648,166
2022-10-25	0.987	0.987	0.966	0.967	0.773	206,185
2022-10-24	0.986	0.994	0.970	0.980	0.784	1,551,074
2022-10-21	0.973	0.997	0.973	0.975	0.780	254,043
2022-10-20	0.968	0.998	0.968	0.993	0.794	147,184
2022-10-19	0.958	0.958	0.945	0.950	0.760	97,510
2022-10-18	0.950	0.958	0.935	0.950	0.760	257,772
2022-10-17	0.915	0.932	0.915	0.928	0.743	154,083
2022-10-14	0.919	0.929	0.915	0.922	0.738	342,726
2022-10-13	0.887	0.912	0.887	0.912	0.730	186,300
2022-10-12	0.902	0.902	0.877	0.892	0.713	45,815
2022-10-11	0.910	0.910	0.887	0.910	0.728	112,937
2022-10-10	0.947	0.960	0.917	0.920	0.736	331,001
2022-10-07	0.939	0.939	0.928	0.936	0.749	103,709
2022-10-06	0.944	0.949	0.925	0.933	0.746	280,668
2022-10-05	0.969	0.969	0.935	0.943	0.755	132,786

← NewerPage 17 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.