Unicaja Banco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.915 | 1.920 | 1.874 | 1.881 | 1.749 | 114,943 |
| 2025-05-16 | 1.919 | 1.919 | 1.889 | 1.916 | 1.782 | 131,048 |
| 2025-05-15 | 1.934 | 1.934 | 1.900 | 1.916 | 1.782 | 35,550 |
| 2025-05-14 | 1.900 | 1.936 | 1.877 | 1.899 | 1.766 | 105,768 |
| 2025-05-13 | 1.850 | 1.889 | 1.840 | 1.865 | 1.734 | 255,878 |
| 2025-05-12 | 1.826 | 1.840 | 1.821 | 1.825 | 1.697 | 3,912,113 |
| 2025-05-09 | 1.810 | 1.813 | 1.789 | 1.802 | 1.676 | 164,817 |
| 2025-05-08 | 1.774 | 1.806 | 1.762 | 1.796 | 1.671 | 26,155 |
| 2025-05-07 | 1.772 | 1.791 | 1.758 | 1.766 | 1.643 | 130,439 |
| 2025-05-06 | 1.740 | 1.786 | 1.735 | 1.772 | 1.648 | 3,154,846 |
| 2025-05-02 | 1.700 | 1.741 | 1.690 | 1.700 | 1.581 | 214,249 |
| 2025-04-30 | 1.710 | 1.715 | 1.637 | 1.676 | 1.558 | 593,018 |
| 2025-04-29 | 1.738 | 1.773 | 1.693 | 1.718 | 1.597 | 92,438 |
| 2025-04-28 | 1.699 | 1.737 | 1.686 | 1.699 | 1.580 | 8,200,459 |
| 2025-04-25 | 1.661 | 1.687 | 1.660 | 1.676 | 1.559 | 984,789 |
| 2025-04-24 | 1.638 | 1.669 | 1.638 | 1.657 | 1.541 | 721,004 |
| 2025-04-23 | 1.612 | 1.655 | 1.611 | 1.654 | 1.538 | 6,155,027 |
| 2025-04-22 | 1.592 | 1.609 | 1.577 | 1.582 | 1.471 | 54,427 |
| 2025-04-17 | 1.683 | 1.683 | 1.647 | 1.661 | 1.486 | 167,242 |
| 2025-04-16 | 1.680 | 1.682 | 1.639 | 1.666 | 1.491 | 118,611 |
| 2025-04-15 | 1.640 | 1.675 | 1.626 | 1.639 | 1.467 | 199,504 |
| 2025-04-14 | 1.629 | 1.629 | 1.610 | 1.622 | 1.452 | 56,426 |
| 2025-04-11 | 1.548 | 1.579 | 1.539 | 1.576 | 1.410 | 1,816,880 |
| 2025-04-10 | 1.731 | 1.731 | 1.534 | 1.568 | 1.403 | 135,357 |
| 2025-04-09 | 1.469 | 1.494 | 1.427 | 1.475 | 1.320 | 91,154 |
| 2025-04-08 | 1.510 | 1.533 | 1.440 | 1.481 | 1.325 | 447,186 |
| 2025-04-07 | 1.418 | 1.472 | 1.260 | 1.422 | 1.273 | 674,259 |
| 2025-04-04 | 1.670 | 1.677 | 1.492 | 1.507 | 1.349 | 115,375 |
| 2025-04-03 | 1.700 | 1.739 | 1.677 | 1.695 | 1.517 | 84,536 |
| 2025-04-02 | 1.759 | 1.759 | 1.740 | 1.750 | 1.566 | 144,655 |
| 2025-04-01 | 1.719 | 1.755 | 1.681 | 1.746 | 1.563 | 119,030 |
| 2025-03-31 | 1.710 | 1.713 | 1.666 | 1.705 | 1.526 | 195,708 |
| 2025-03-28 | 1.742 | 1.745 | 1.715 | 1.724 | 1.543 | 50,634 |
| 2025-03-27 | 1.764 | 1.764 | 1.728 | 1.762 | 1.577 | 5,216,106 |
| 2025-03-26 | 1.783 | 1.783 | 1.742 | 1.776 | 1.589 | 26,290 |
| 2025-03-25 | 1.766 | 1.772 | 1.742 | 1.769 | 1.583 | 6,932,309 |
| 2025-03-24 | 1.747 | 1.747 | 1.732 | 1.739 | 1.556 | 254,743 |
| 2025-03-21 | 1.730 | 1.736 | 1.710 | 1.726 | 1.545 | 127,891 |
| 2025-03-20 | 1.830 | 1.841 | 1.726 | 1.738 | 1.556 | 167,564 |
| 2025-03-19 | 1.800 | 1.833 | 1.796 | 1.806 | 1.616 | 267,262 |
| 2025-03-18 | 1.748 | 1.801 | 1.748 | 1.791 | 1.603 | 195,873 |
| 2025-03-17 | 1.748 | 1.750 | 1.731 | 1.744 | 1.561 | 299,244 |
| 2025-03-14 | 1.726 | 1.740 | 1.693 | 1.734 | 1.552 | 173,537 |
| 2025-03-13 | 1.700 | 1.725 | 1.691 | 1.706 | 1.527 | 237,515 |
| 2025-03-12 | 1.679 | 1.712 | 1.679 | 1.701 | 1.523 | 85,754 |
| 2025-03-11 | 1.678 | 1.711 | 1.656 | 1.665 | 1.490 | 44,426 |
| 2025-03-10 | 1.723 | 1.723 | 1.665 | 1.687 | 1.509 | 328,074 |
| 2025-03-07 | 1.700 | 1.726 | 1.680 | 1.714 | 1.534 | 55,689 |
| 2025-03-06 | 1.690 | 1.712 | 1.680 | 1.695 | 1.516 | 119,049 |
| 2025-03-05 | 1.676 | 1.711 | 1.675 | 1.689 | 1.512 | 90,946 |
| 2025-03-04 | 1.668 | 1.678 | 1.611 | 1.624 | 1.453 | 4,001,918 |
| 2025-03-03 | 1.697 | 1.699 | 1.663 | 1.686 | 1.509 | 270,865 |
| 2025-02-28 | 1.687 | 1.687 | 1.652 | 1.677 | 1.501 | 29,558 |
| 2025-02-27 | 1.641 | 1.705 | 1.641 | 1.697 | 1.519 | 332,929 |
| 2025-02-26 | 1.591 | 1.620 | 1.587 | 1.603 | 1.434 | 10,683 |
| 2025-02-25 | 1.574 | 1.596 | 1.563 | 1.579 | 1.413 | 94,836 |
| 2025-02-24 | 1.555 | 1.575 | 1.526 | 1.569 | 1.404 | 95,296 |
| 2025-02-21 | 1.545 | 1.574 | 1.540 | 1.561 | 1.397 | 187,717 |
| 2025-02-20 | 1.538 | 1.558 | 1.538 | 1.548 | 1.386 | 30,226 |
| 2025-02-19 | 1.572 | 1.579 | 1.543 | 1.573 | 1.408 | 158,017 |
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.