Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.714	2.750	2.710	2.728	2.677	105,968
2026-04-28	2.700	2.750	2.700	2.721	2.670	2,846,775
2026-04-27	2.657	2.682	2.657	2.681	2.631	7,286,407
2026-04-24	2.640	2.700	2.596	2.640	2.590	3,941,176
2026-04-23	2.716	2.776	2.656	2.690	2.640	578,208
2026-04-22	2.782	2.804	2.698	2.717	2.666	812,422
2026-04-21	2.784	2.824	2.724	2.738	2.687	288,042
2026-04-20	2.851	2.870	2.820	2.855	2.717	490,382
2026-04-17	2.870	2.880	2.758	2.844	2.707	196,213
2026-04-16	2.874	2.874	2.808	2.829	2.693	154,579
2026-04-15	2.856	2.856	2.836	2.845	2.708	229,263
2026-04-14	2.800	2.826	2.740	2.803	2.667	16,064,310
2026-04-13	2.776	2.776	2.720	2.742	2.610	10,999,370
2026-04-10	2.738	2.782	2.670	2.714	2.583	338,426
2026-04-09	2.714	2.764	2.690	2.706	2.575	154,804
2026-04-08	2.704	2.784	2.682	2.731	2.599	123,488
2026-04-07	2.582	2.644	2.582	2.616	2.490	100,247
2026-04-02	2.564	2.614	2.512	2.574	2.450	329,777
2026-04-01	2.600	2.648	2.544	2.612	2.486	3,544,609
2026-03-31	2.500	2.540	2.486	2.522	2.400	65,521
2026-03-30	2.470	2.550	2.470	2.490	2.369	26,876
2026-03-27	2.514	2.514	2.460	2.488	2.368	56,351
2026-03-26	2.530	2.556	2.490	2.530	2.407	91,248
2026-03-25	2.580	2.592	2.510	2.568	2.444	100,390
2026-03-24	2.542	2.542	2.492	2.526	2.404	95,302
2026-03-23	2.451	2.572	2.396	2.499	2.379	485,266
2026-03-20	2.542	2.566	2.476	2.532	2.410	293,225
2026-03-19	2.500	2.510	2.458	2.489	2.369	109,482
2026-03-18	2.530	2.572	2.492	2.520	2.399	1,275,313
2026-03-17	2.444	2.520	2.444	2.504	2.384	10,756,390
2026-03-16	2.474	2.474	2.424	2.446	2.328	196,247
2026-03-13	2.470	2.504	2.432	2.454	2.335	69,123
2026-03-12	2.551	2.616	2.456	2.474	2.355	7,055,847
2026-03-11	2.566	2.620	2.508	2.594	2.469	2,243,038
2026-03-10	2.596	2.610	2.572	2.603	2.477	2,404,698
2026-03-09	2.422	2.522	2.422	2.460	2.341	176,080
2026-03-06	2.546	2.598	2.464	2.503	2.382	206,432
2026-03-05	2.600	2.606	2.502	2.583	2.458	665,139
2026-03-04	2.432	2.556	2.398	2.556	2.433	148,820
2026-03-03	2.551	2.566	2.442	2.526	2.404	1,315,060
2026-03-02	2.570	2.614	2.522	2.601	2.475	886,604
2026-02-27	2.716	2.750	2.688	2.700	2.569	97,061
2026-02-26	2.698	2.774	2.698	2.720	2.588	1,683,265
2026-02-25	2.726	2.726	2.696	2.708	2.577	247,323
2026-02-24	2.751	2.780	2.670	2.694	2.564	362,533
2026-02-23	2.744	2.786	2.682	2.768	2.634	575,765
2026-02-20	2.716	2.729	2.686	2.710	2.579	238,510
2026-02-19	2.720	2.720	2.681	2.698	2.568	104,514
2026-02-18	2.690	2.714	2.648	2.690	2.560	764,905
2026-02-17	2.610	2.638	2.602	2.623	2.496	171,301
2026-02-16	2.626	2.650	2.574	2.617	2.491	959,207
2026-02-13	2.674	2.674	2.586	2.608	2.482	1,866,822
2026-02-12	2.758	2.758	2.643	2.720	2.589	3,161,722
2026-02-11	2.740	2.772	2.680	2.720	2.588	1,510,263
2026-02-10	2.816	2.860	2.762	2.796	2.661	2,515,851
2026-02-09	2.792	2.812	2.770	2.808	2.672	69,890
2026-02-06	2.754	2.762	2.698	2.740	2.608	260,163
2026-02-05	2.820	2.866	2.756	2.798	2.663	1,013,245
2026-02-04	2.830	2.866	2.804	2.836	2.699	419,561
2026-02-03	3.024	3.024	2.823	2.850	2.712	2,493,140

← NewerPage 3 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.