Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.952	0.963	0.950	0.960	0.768	174,180
2022-10-03	0.935	0.935	0.911	0.921	0.737	124,107
2022-09-30	0.920	0.934	0.910	0.926	0.741	3,724,341
2022-09-29	0.942	0.942	0.908	0.934	0.748	654,157
2022-09-28	0.971	0.971	0.932	0.942	0.754	1,026,341
2022-09-27	1.032	1.036	0.969	0.973	0.778	856,458
2022-09-26	1.030	1.045	0.994	1.027	0.822	490,904
2022-09-23	1.032	1.055	1.029	1.054	0.844	292,340
2022-09-22	1.010	1.070	1.010	1.057	0.846	718,392
2022-09-21	1.016	1.016	0.996	1.014	0.811	1,073,761
2022-09-20	1.008	1.026	0.997	1.020	0.816	171,005
2022-09-16	0.993	0.999	0.983	0.987	0.790	103,430
2022-09-15	0.970	1.010	0.962	0.993	0.795	559,223
2022-09-14	0.960	0.970	0.958	0.958	0.767	159,940
2022-09-13	0.970	0.974	0.941	0.957	0.766	744,927
2022-09-12	0.941	0.975	0.941	0.975	0.780	315,170
2022-09-09	0.901	0.942	0.901	0.938	0.750	391,874
2022-09-08	0.870	0.906	0.863	0.904	0.723	433,389
2022-09-07	0.869	0.869	0.851	0.863	0.690	343,994
2022-09-06	0.870	0.873	0.848	0.860	0.688	32,207
2022-09-05	0.855	0.856	0.849	0.852	0.681	269,501
2022-09-02	0.860	0.874	0.856	0.871	0.697	52,440
2022-09-01	0.888	0.888	0.855	0.856	0.685	466,776
2022-08-31	0.880	0.899	0.872	0.893	0.715	219,483
2022-08-30	0.860	0.888	0.858	0.866	0.693	171,366
2022-08-26	0.851	0.862	0.845	0.857	0.686	166,826
2022-08-25	0.878	0.878	0.853	0.861	0.689	131,679
2022-08-24	0.854	0.873	0.854	0.862	0.690	65,015
2022-08-23	0.865	0.875	0.864	0.869	0.695	164,058
2022-08-22	0.880	0.881	0.857	0.860	0.688	103,200
2022-08-19	0.916	0.916	0.882	0.882	0.706	47,280
2022-08-18	0.902	0.917	0.896	0.907	0.725	143,766
2022-08-17	0.922	0.926	0.895	0.901	0.721	505,972
2022-08-16	0.900	0.922	0.900	0.913	0.730	268,749
2022-08-15	0.911	0.911	0.892	0.900	0.720	213,767
2022-08-12	0.900	0.912	0.899	0.912	0.730	80,603
2022-08-11	0.900	0.902	0.891	0.894	0.716	216,150
2022-08-10	0.886	0.900	0.886	0.892	0.714	205,572
2022-08-09	0.891	0.899	0.891	0.891	0.713	162,982
2022-08-08	0.882	0.897	0.874	0.883	0.706	446,529
2022-08-05	0.869	0.883	0.858	0.871	0.697	41,823
2022-08-04	0.859	0.869	0.856	0.860	0.688	184,954
2022-08-03	0.862	0.872	0.852	0.864	0.691	215,790
2022-08-02	0.845	0.888	0.845	0.879	0.703	162,558
2022-08-01	0.858	0.876	0.851	0.856	0.685	62,180
2022-07-29	0.887	0.887	0.844	0.845	0.676	142,894
2022-07-28	0.883	0.883	0.855	0.864	0.691	144,967
2022-07-27	0.900	0.909	0.877	0.908	0.726	370,574
2022-07-26	0.869	0.879	0.854	0.872	0.697	94,628
2022-07-25	0.829	0.880	0.829	0.877	0.702	180,405
2022-07-22	0.827	0.858	0.827	0.839	0.671	243,617
2022-07-21	0.821	0.855	0.808	0.847	0.677	485,483
2022-07-20	0.850	0.855	0.819	0.833	0.667	224,646
2022-07-19	0.827	0.848	0.812	0.832	0.665	436,890
2022-07-18	0.800	0.825	0.800	0.814	0.651	420,983
2022-07-15	0.775	0.801	0.770	0.791	0.633	363,365
2022-07-14	0.783	0.783	0.771	0.771	0.617	98,876
2022-07-13	0.780	0.780	0.753	0.774	0.619	266,465
2022-07-12	0.825	0.829	0.767	0.799	0.639	1,656,633
2022-07-11	0.827	0.835	0.820	0.834	0.667	493,979

← NewerPage 18 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.