Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.557	1.580	1.550	1.560	1.396	155,521
2025-02-17	1.537	1.558	1.537	1.549	1.386	113,936
2025-02-14	1.526	1.545	1.520	1.542	1.380	84,994
2025-02-13	1.537	1.540	1.512	1.532	1.371	567,191
2025-02-12	1.511	1.542	1.506	1.515	1.356	117,766
2025-02-11	1.496	1.496	1.479	1.492	1.335	99,367
2025-02-10	1.505	1.509	1.480	1.507	1.349	119,971
2025-02-07	1.530	1.549	1.497	1.503	1.345	221,722
2025-02-06	1.472	1.501	1.463	1.496	1.339	175,986
2025-02-05	1.446	1.470	1.445	1.463	1.309	206,802
2025-02-04	1.420	1.460	1.403	1.419	1.270	118,032
2025-02-03	1.360	1.384	1.347	1.365	1.221	247,561
2025-01-31	1.393	1.399	1.377	1.382	1.236	3,067,279
2025-01-30	1.390	1.400	1.367	1.391	1.245	267,536
2025-01-29	1.367	1.397	1.367	1.395	1.249	156,240
2025-01-28	1.360	1.362	1.341	1.355	1.213	65,109
2025-01-27	1.346	1.362	1.340	1.357	1.214	151,829
2025-01-24	1.349	1.355	1.347	1.351	1.209	171,510
2025-01-23	1.326	1.350	1.320	1.326	1.187	315,404
2025-01-22	1.338	1.349	1.327	1.335	1.194	124,395
2025-01-21	1.338	1.342	1.330	1.335	1.194	160,664
2025-01-20	1.310	1.347	1.291	1.319	1.180	11,102,400
2025-01-17	1.327	1.328	1.312	1.317	1.178	3,096,864
2025-01-16	1.350	1.352	1.307	1.347	1.205	87,880
2025-01-15	1.345	1.349	1.334	1.339	1.198	152,550
2025-01-14	1.340	1.357	1.313	1.345	1.203	219,562
2025-01-13	1.327	1.363	1.324	1.363	1.220	2,215,767
2025-01-10	1.340	1.354	1.332	1.344	1.202	167,931
2025-01-09	1.301	1.352	1.301	1.308	1.171	68,786
2025-01-08	1.290	1.308	1.289	1.303	1.166	487,433
2025-01-07	1.298	1.298	1.283	1.285	1.150	135,567
2025-01-06	1.276	1.302	1.271	1.292	1.156	2,141,279
2025-01-03	1.270	1.281	1.258	1.278	1.144	10,036
2025-01-02	1.281	1.281	1.225	1.254	1.122	36,739
2024-12-31	1.263	1.278	1.263	1.278	1.144	3,468
2024-12-30	1.269	1.272	1.259	1.272	1.138	17,127
2024-12-27	1.253	1.268	1.251	1.264	1.131	33,567
2024-12-24	1.264	1.266	1.256	1.258	1.126	19,362
2024-12-23	1.262	1.262	1.249	1.257	1.125	143,281
2024-12-20	1.252	1.252	1.227	1.252	1.120	447,281
2024-12-19	1.240	1.261	1.228	1.247	1.116	178,541
2024-12-18	1.245	1.251	1.224	1.225	1.096	103,502
2024-12-17	1.271	1.276	1.226	1.259	1.127	216,144
2024-12-16	1.327	1.337	1.317	1.327	1.144	437,322
2024-12-13	1.321	1.322	1.297	1.309	1.128	151,654
2024-12-12	1.300	1.320	1.300	1.311	1.130	184,951
2024-12-11	1.320	1.321	1.300	1.321	1.139	120,048
2024-12-10	1.330	1.332	1.315	1.321	1.139	138,981
2024-12-09	1.317	1.327	1.317	1.323	1.141	74,342
2024-12-06	1.314	1.316	1.303	1.308	1.128	4,283,009
2024-12-05	1.278	1.314	1.273	1.290	1.112	132,172
2024-12-04	1.271	1.278	1.269	1.275	1.099	1,799,365
2024-12-03	1.266	1.272	1.262	1.267	1.092	51,721
2024-12-02	1.232	1.261	1.221	1.260	1.086	172,414
2024-11-29	1.210	1.219	1.198	1.210	1.043	102,542
2024-11-28	1.185	1.213	1.185	1.207	1.041	12,182
2024-11-27	1.201	1.201	1.184	1.198	1.033	61,634
2024-11-26	1.222	1.222	1.209	1.214	1.047	112,728
2024-11-25	1.242	1.242	1.227	1.229	1.060	721,197
2024-11-22	1.237	1.282	1.219	1.239	1.068	440,823

← NewerPage 8 of 22 · 1,261 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.