Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.400	2.426	2.380	2.402	2.286	980,250
2025-11-04	2.348	2.398	2.304	2.368	2.254	233,145
2025-11-03	2.344	2.400	2.324	2.385	2.269	320,839
2025-10-31	2.372	2.449	2.272	2.394	2.278	2,280,908
2025-10-30	2.360	2.360	2.328	2.349	2.236	88,198
2025-10-29	2.334	2.362	2.326	2.353	2.239	2,487,687
2025-10-28	2.330	2.356	2.328	2.350	2.237	181,160
2025-10-27	2.338	2.346	2.330	2.334	2.221	1,369,917
2025-10-24	2.304	2.344	2.292	2.302	2.191	1,753,709
2025-10-23	2.334	2.344	2.293	2.300	2.189	1,005,599
2025-10-22	2.380	2.400	2.316	2.329	2.217	423,007
2025-10-21	2.354	2.383	2.352	2.371	2.256	54,798
2025-10-20	2.360	2.376	2.328	2.352	2.238	4,329,621
2025-10-17	2.290	2.380	2.180	2.332	2.219	1,860,040
2025-10-16	2.320	2.366	2.290	2.295	2.184	40,595
2025-10-15	2.351	2.372	2.308	2.358	2.244	273,658
2025-10-14	2.300	2.344	2.280	2.316	2.204	171,426
2025-10-13	2.292	2.324	2.292	2.303	2.191	2,978,381
2025-10-10	2.334	2.358	2.276	2.318	2.206	77,515
2025-10-09	2.334	2.394	2.334	2.352	2.238	1,541,565
2025-10-08	2.304	2.362	2.304	2.320	2.208	2,533,929
2025-10-07	2.296	2.312	2.288	2.308	2.197	2,112,017
2025-10-06	2.326	2.328	2.282	2.307	2.196	3,701,505
2025-10-03	2.356	2.362	2.318	2.343	2.230	323,439
2025-10-02	2.324	2.364	2.324	2.344	2.231	232,939
2025-10-01	2.310	2.336	2.288	2.325	2.212	6,525,794
2025-09-30	2.300	2.340	2.300	2.310	2.199	162,498
2025-09-29	2.322	2.326	2.284	2.310	2.198	12,201,490
2025-09-26	2.268	2.314	2.268	2.279	2.169	1,821,432
2025-09-25	2.251	2.268	2.222	2.230	2.122	480,540
2025-09-24	2.278	2.288	2.240	2.284	2.174	122,676
2025-09-23	2.254	2.270	2.190	2.256	2.147	227,703
2025-09-22	2.360	2.360	2.292	2.352	2.188	99,894
2025-09-19	2.352	2.356	2.328	2.347	2.182	1,293,956
2025-09-18	2.348	2.394	2.308	2.330	2.167	4,807,709
2025-09-17	2.370	2.372	2.322	2.331	2.168	3,187,075
2025-09-16	2.416	2.424	2.356	2.382	2.215	2,800,883
2025-09-15	2.394	2.430	2.394	2.404	2.236	8,428,036
2025-09-12	2.404	2.410	2.364	2.380	2.214	95,557
2025-09-11	2.376	2.424	2.368	2.369	2.203	135,347
2025-09-10	2.386	2.394	2.350	2.374	2.208	2,624,756
2025-09-09	2.376	2.388	2.328	2.384	2.217	978,838
2025-09-08	2.366	2.384	2.342	2.348	2.183	142,166
2025-09-05	2.342	2.360	2.298	2.336	2.173	315,835
2025-09-04	2.310	2.332	2.300	2.326	2.163	1,941,132
2025-09-03	2.364	2.368	2.298	2.308	2.146	153,348
2025-09-02	2.380	2.380	2.338	2.355	2.191	302,100
2025-09-01	2.390	2.390	2.364	2.376	2.210	65,371
2025-08-29	2.384	2.428	2.346	2.356	2.191	35,661
2025-08-28	2.372	2.386	2.360	2.374	2.208	668,363
2025-08-27	2.400	2.424	2.350	2.371	2.206	500,464
2025-08-26	2.416	2.416	2.368	2.404	2.236	1,963,034
2025-08-22	2.428	2.448	2.378	2.446	2.275	55,075
2025-08-21	2.402	2.430	2.402	2.411	2.242	83,471
2025-08-20	2.414	2.414	2.394	2.400	2.233	84,382
2025-08-19	2.404	2.422	2.404	2.419	2.250	92,559
2025-08-18	2.396	2.406	2.370	2.386	2.219	55,642
2025-08-15	2.430	2.486	2.386	2.397	2.229	426,891
2025-08-14	2.340	2.414	2.314	2.393	2.226	89,238
2025-08-13	2.406	2.450	2.399	2.405	2.237	1,303,544

← NewerPage 5 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.