Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.408	2.456	2.384	2.408	2.240	188,246
2025-08-11	2.418	2.418	2.356	2.381	2.215	112,813
2025-08-08	2.330	2.378	2.274	2.329	2.166	159,193
2025-08-07	2.278	2.322	2.244	2.312	2.150	90,586
2025-08-06	2.266	2.291	2.258	2.283	2.123	363,468
2025-08-05	2.262	2.280	2.230	2.244	2.087	518,123
2025-08-04	2.260	2.268	2.234	2.258	2.100	142,730
2025-08-01	2.310	2.310	2.206	2.230	2.074	101,394
2025-07-31	2.320	2.364	2.296	2.315	2.153	1,246,627
2025-07-30	2.300	2.310	2.250	2.296	2.135	990,751
2025-07-29	2.140	2.314	2.140	2.295	2.134	1,057,664
2025-07-28	2.090	2.120	2.088	2.111	1.964	1,829,728
2025-07-25	2.058	2.080	2.058	2.070	1.925	82,376
2025-07-24	2.042	2.090	2.040	2.072	1.927	189,356
2025-07-23	2.012	2.038	2.010	2.022	1.881	391,628
2025-07-22	2.018	2.020	1.994	2.013	1.872	4,304,754
2025-07-21	2.034	2.034	1.994	2.002	1.862	540,123
2025-07-18	2.051	2.090	2.024	2.035	1.893	353,958
2025-07-17	2.044	2.044	2.014	2.026	1.884	367,651
2025-07-16	2.030	2.058	1.793	2.049	1.906	78,625,398
2025-07-15	2.080	2.080	2.026	2.050	1.907	1,893,774
2025-07-14	2.051	2.072	2.030	2.051	1.907	796,883
2025-07-11	2.080	2.086	2.032	2.045	1.902	172,108
2025-07-10	2.110	2.110	2.082	2.090	1.944	1,889,665
2025-07-09	2.110	2.126	2.094	2.096	1.949	1,704,273
2025-07-08	2.098	2.106	2.078	2.094	1.947	800,247
2025-07-07	2.026	2.068	2.014	2.043	1.900	949,262
2025-07-04	2.060	2.060	2.016	2.037	1.894	71,987
2025-07-03	2.000	2.052	1.997	2.040	1.897	194,240
2025-07-02	1.981	2.020	1.975	2.014	1.873	229,287
2025-07-01	2.020	2.020	1.982	2.007	1.867	249,572
2025-06-30	1.980	2.006	1.960	1.982	1.843	487,854
2025-06-27	1.942	1.982	1.942	1.979	1.840	227,575
2025-06-26	1.917	1.938	1.917	1.925	1.791	48,786
2025-06-25	1.947	1.947	1.904	1.916	1.782	90,962
2025-06-24	1.910	1.939	1.907	1.931	1.796	3,003,745
2025-06-23	1.866	1.898	1.866	1.891	1.759	3,713,498
2025-06-20	1.886	1.902	1.836	1.894	1.762	102,437
2025-06-19	1.900	1.904	1.870	1.889	1.757	110,343
2025-06-18	1.875	1.923	1.875	1.893	1.760	182,706
2025-06-17	1.903	1.903	1.874	1.888	1.756	87,267
2025-06-16	1.892	1.924	1.892	1.907	1.774	938,537
2025-06-13	1.904	1.905	1.878	1.890	1.758	120,987
2025-06-12	1.914	1.939	1.908	1.931	1.796	51,968
2025-06-11	1.931	1.956	1.919	1.933	1.798	149,212
2025-06-10	1.940	1.950	1.927	1.927	1.792	888,104
2025-06-09	1.912	1.952	1.912	1.935	1.800	51,872
2025-06-06	1.904	1.936	1.904	1.931	1.795	856,834
2025-06-05	1.883	1.941	1.883	1.896	1.763	946,313
2025-06-04	1.905	1.937	1.890	1.908	1.775	234,134
2025-06-03	1.935	1.948	1.907	1.919	1.784	64,589
2025-06-02	1.954	1.955	1.915	1.924	1.790	3,887,039
2025-05-30	1.949	1.949	1.925	1.936	1.801	2,931,820
2025-05-29	1.940	1.978	1.938	1.947	1.811	1,343,030
2025-05-28	1.945	1.959	1.925	1.934	1.799	23,035
2025-05-27	1.910	1.937	1.901	1.930	1.795	1,587,331
2025-05-23	1.934	1.946	1.840	1.897	1.764	283,387
2025-05-22	1.927	1.938	1.908	1.921	1.787	861,927
2025-05-21	1.935	1.965	1.928	1.953	1.816	536,266
2025-05-20	1.910	1.931	1.902	1.926	1.791	110,110

← NewerPage 6 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.