Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.900	2.978	2.854	2.974	2.830	139,609
2026-01-30	2.851	2.898	2.826	2.881	2.742	678,318
2026-01-29	2.870	2.872	2.804	2.810	2.674	817,171
2026-01-28	2.900	2.900	2.834	2.844	2.707	658,192
2026-01-27	2.864	2.922	2.856	2.878	2.739	307,944
2026-01-26	2.794	2.858	2.794	2.832	2.696	56,486
2026-01-23	2.824	2.830	2.780	2.788	2.653	102,152
2026-01-22	2.828	2.844	2.788	2.810	2.674	421,717
2026-01-21	2.824	2.824	2.742	2.770	2.636	917,479
2026-01-20	2.826	2.826	2.768	2.786	2.651	69,563
2026-01-19	2.826	2.832	2.758	2.802	2.667	958,796
2026-01-16	2.830	2.878	2.790	2.826	2.690	61,671
2026-01-15	2.840	2.852	2.802	2.831	2.694	161,661
2026-01-14	2.836	2.848	2.798	2.836	2.699	157,282
2026-01-13	2.790	2.842	2.786	2.822	2.686	425,747
2026-01-12	2.760	2.782	2.703	2.766	2.632	54,482
2026-01-09	2.722	2.766	2.722	2.747	2.615	139,909
2026-01-08	2.700	2.748	2.644	2.734	2.602	347,513
2026-01-07	2.782	2.782	2.710	2.729	2.598	173,792
2026-01-06	2.830	2.840	2.774	2.778	2.644	184,351
2026-01-05	2.864	2.900	2.784	2.826	2.690	125,907
2026-01-02	2.770	2.840	2.770	2.822	2.686	56,398
2025-12-31	2.790	2.790	2.772	2.772	2.638	1,279,389
2025-12-30	2.778	2.800	2.750	2.796	2.661	27,574
2025-12-29	2.782	2.786	2.742	2.772	2.638	2,601,321
2025-12-24	2.790	2.832	2.726	2.782	2.648	3,205
2025-12-23	2.782	2.788	2.744	2.762	2.629	133,832
2025-12-22	2.758	2.786	2.758	2.766	2.632	178,086
2025-12-19	2.748	2.792	2.744	2.770	2.637	1,915,035
2025-12-18	2.702	2.748	2.660	2.748	2.615	250,172
2025-12-17	2.702	2.750	2.702	2.714	2.583	116,659
2025-12-16	2.766	2.768	2.672	2.704	2.574	32,802
2025-12-15	2.700	2.746	2.694	2.738	2.606	2,063,847
2025-12-12	2.750	2.750	2.676	2.680	2.551	498,773
2025-12-11	2.690	2.726	2.650	2.712	2.581	443,226
2025-12-10	2.676	2.680	2.630	2.660	2.532	956,905
2025-12-09	2.638	2.674	2.638	2.670	2.541	59,189
2025-12-08	2.622	2.648	2.622	2.634	2.507	1,425,879
2025-12-05	2.640	2.664	2.624	2.630	2.503	65,809
2025-12-04	2.626	2.640	2.584	2.618	2.492	479,630
2025-12-03	2.628	2.632	2.590	2.612	2.486	538,727
2025-12-02	2.546	2.604	2.546	2.592	2.467	1,310,807
2025-12-01	2.546	2.546	2.516	2.542	2.420	378,852
2025-11-28	2.512	2.560	2.506	2.530	2.408	111,373
2025-11-27	2.532	2.578	2.480	2.538	2.415	169,832
2025-11-26	2.500	2.526	2.472	2.496	2.376	195,555
2025-11-25	2.474	2.502	2.416	2.486	2.366	129,278
2025-11-24	2.408	2.474	2.400	2.439	2.321	806,688
2025-11-21	2.400	2.406	2.346	2.375	2.260	99,929
2025-11-20	2.458	2.466	2.434	2.442	2.324	174,777
2025-11-19	2.390	2.424	2.378	2.398	2.282	148,314
2025-11-18	2.430	2.436	2.364	2.420	2.303	506,791
2025-11-17	2.451	2.484	2.440	2.458	2.339	2,468,968
2025-11-14	2.500	2.500	2.434	2.452	2.334	109,435
2025-11-13	2.558	2.558	2.518	2.530	2.408	2,828,359
2025-11-12	2.520	2.568	2.510	2.558	2.435	2,437,604
2025-11-11	2.506	2.556	2.464	2.502	2.381	152,644
2025-11-10	2.454	2.508	2.454	2.508	2.387	191,410
2025-11-07	2.488	2.500	2.416	2.434	2.317	700,178
2025-11-06	2.440	2.510	2.435	2.467	2.347	455,390

← NewerPage 4 of 5 · 253 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.