Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.364	3.388	3.354	3.373	3.310	162,682
2026-07-24	3.270	3.364	3.270	3.354	3.292	124,428
2026-07-23	3.372	3.406	3.262	3.313	3.251	53,078
2026-07-22	3.302	3.372	3.302	3.352	3.290	151,727
2026-07-21	3.258	3.310	3.248	3.308	3.246	140,378
2026-07-20	3.208	3.250	3.208	3.240	3.180	172,395
2026-07-17	3.200	3.284	3.162	3.206	3.146	183,218
2026-07-16	3.266	3.266	3.224	3.235	3.175	28,687
2026-07-15	3.216	3.300	3.209	3.240	3.180	1,222,743
2026-07-14	3.220	3.264	3.190	3.239	3.179	25,024
2026-07-13	3.282	3.282	3.244	3.262	3.201	203,880
2026-07-10	3.239	3.274	3.239	3.263	3.202	298,798
2026-07-09	3.230	3.246	3.122	3.246	3.186	1,110,325
2026-07-08	3.222	3.222	3.140	3.172	3.113	214,141
2026-07-07	3.258	3.283	3.194	3.256	3.195	1,237,379
2026-07-06	3.226	3.310	3.226	3.243	3.182	277,604
2026-07-03	3.240	3.248	3.212	3.225	3.165	2,657,052
2026-07-02	3.210	3.252	3.178	3.214	3.154	829,118
2026-07-01	3.074	3.162	3.046	3.131	3.072	2,499,659
2026-06-30	3.096	3.118	3.058	3.096	3.038	122,331
2026-06-29	3.096	3.096	3.030	3.079	3.022	629,453
2026-06-26	3.098	3.098	3.060	3.080	3.023	1,278,230
2026-06-25	3.070	3.110	3.052	3.068	3.011	743,520
2026-06-24	3.180	3.180	3.096	3.176	3.117	1,218,942
2026-06-23	3.190	3.190	3.106	3.165	3.106	2,770,396
2026-06-22	3.142	3.193	3.142	3.180	3.120	1,449,768
2026-06-19	3.151	3.156	3.118	3.154	3.095	1,613,926
2026-06-18	3.130	3.144	3.060	3.132	3.074	513,803
2026-06-17	3.051	3.122	3.048	3.100	3.042	1,490,864
2026-06-16	3.020	3.046	3.012	3.042	2.985	459,176
2026-06-15	3.000	3.020	2.982	3.001	2.945	135,507
2026-06-12	2.880	2.954	2.844	2.942	2.887	764,547
2026-06-11	2.842	2.892	2.782	2.862	2.809	662,516
2026-06-10	2.846	2.846	2.770	2.804	2.752	123,274
2026-06-09	2.851	2.856	2.812	2.846	2.793	3,465,695
2026-06-08	2.800	2.840	2.788	2.806	2.754	285,226
2026-06-05	2.836	2.836	2.774	2.824	2.771	2,182,905
2026-06-04	2.800	2.826	2.748	2.823	2.770	19,312
2026-06-03	2.850	2.850	2.788	2.824	2.771	5,014,730
2026-06-02	2.878	2.878	2.814	2.838	2.785	1,008,845
2026-06-01	2.882	2.890	2.804	2.866	2.813	3,322,794
2026-05-29	2.868	2.884	2.802	2.860	2.807	1,382,874
2026-05-28	2.820	2.872	2.760	2.832	2.779	221,944
2026-05-27	2.854	2.930	2.802	2.838	2.785	1,430,170
2026-05-26	2.880	2.890	2.822	2.874	2.820	107,842
2026-05-22	2.792	2.846	2.780	2.797	2.745	99,663
2026-05-21	2.772	2.790	2.718	2.772	2.720	88,315
2026-05-20	2.676	2.788	2.652	2.736	2.685	192,284
2026-05-19	2.738	2.798	2.716	2.732	2.681	641,935
2026-05-18	2.700	2.740	2.688	2.734	2.683	281,170
2026-05-15	2.734	2.734	2.700	2.712	2.661	134,908
2026-05-14	2.725	2.784	2.725	2.762	2.711	1,538,996
2026-05-13	2.710	2.778	2.690	2.708	2.658	1,017,031
2026-05-12	2.710	2.742	2.670	2.729	2.678	134,017
2026-05-11	2.720	2.818	2.708	2.763	2.711	2,124,258
2026-05-08	2.762	2.779	2.750	2.767	2.715	255,862
2026-05-07	2.748	2.810	2.736	2.781	2.730	373,897
2026-05-06	2.702	2.792	2.686	2.767	2.715	490,341
2026-05-05	2.680	2.732	2.584	2.718	2.667	303,280
2026-04-30	2.698	2.762	2.648	2.717	2.667	1,206,513

← NewerPage 2 of 21 · 1,258 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.