Unicaja Banco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.225	1.237	1.225	1.234	1.064	28,414
2024-11-20	1.222	1.244	1.222	1.237	1.066	2,953,460
2024-11-19	1.239	1.239	1.207	1.239	1.068	210,744
2024-11-18	1.233	1.252	1.230	1.249	1.077	31,271
2024-11-15	1.200	1.237	1.199	1.207	1.041	229,721
2024-11-14	1.170	1.197	1.161	1.197	1.032	170,771
2024-11-13	1.160	1.171	1.153	1.161	1.001	60,837
2024-11-12	1.180	1.180	1.162	1.180	1.017	28,194
2024-11-11	1.183	1.183	1.170	1.178	1.016	30,610
2024-11-08	1.186	1.186	1.171	1.176	1.014	86,983
2024-11-07	1.170	1.195	1.168	1.195	1.030	155,078
2024-11-06	1.220	1.220	1.156	1.195	1.030	166,307
2024-11-05	1.194	1.218	1.194	1.212	1.045	397,200
2024-11-04	1.178	1.202	1.178	1.197	1.032	328,435
2024-11-01	1.165	1.178	1.153	1.170	1.009	333,361
2024-10-31	1.109	1.155	1.109	1.152	0.994	374,157
2024-10-30	1.105	1.138	1.105	1.119	0.965	567,625
2024-10-29	1.089	1.092	1.085	1.086	0.937	546,660
2024-10-28	1.081	1.088	1.074	1.081	0.932	123,102
2024-10-25	1.078	1.084	1.073	1.078	0.929	141,531
2024-10-24	1.092	1.092	1.079	1.082	0.933	114,694
2024-10-23	1.096	1.096	1.087	1.089	0.939	187,513
2024-10-22	1.080	1.093	1.075	1.093	0.942	107,042
2024-10-21	1.090	1.090	1.081	1.087	0.937	188,756
2024-10-18	1.076	1.087	1.073	1.083	0.934	5,697,241
2024-10-17	1.097	1.099	1.075	1.091	0.940	107,701
2024-10-16	1.095	1.095	1.083	1.083	0.934	152,027
2024-10-15	1.087	1.094	1.086	1.089	0.939	165,892
2024-10-14	1.069	1.082	1.064	1.072	0.924	1,972,769
2024-10-11	1.060	1.070	1.060	1.066	0.919	333,684
2024-10-10	1.066	1.077	1.059	1.065	0.918	125,696
2024-10-09	1.081	1.081	1.072	1.076	0.927	105,186
2024-10-08	1.076	1.088	1.066	1.077	0.929	158,172
2024-10-07	1.083	1.088	1.077	1.079	0.930	448,044
2024-10-04	1.077	1.079	1.059	1.068	0.921	374,238
2024-10-03	1.067	1.067	1.043	1.061	0.915	570,259
2024-10-02	1.078	1.078	1.065	1.074	0.926	122,189
2024-10-01	1.146	1.146	1.070	1.086	0.936	302,664
2024-09-30	1.160	1.160	1.140	1.148	0.990	176,806
2024-09-27	1.200	1.201	1.148	1.153	0.994	57,638
2024-09-26	1.178	1.203	1.178	1.190	1.026	536,597
2024-09-25	1.177	1.177	1.167	1.171	1.010	52,777
2024-09-24	1.189	1.189	1.169	1.175	1.013	323,828
2024-09-23	1.179	1.179	1.158	1.171	1.010	457,057
2024-09-20	1.185	1.189	1.175	1.180	1.018	67,375
2024-09-19	1.167	1.183	1.167	1.177	1.014	95,296
2024-09-18	1.162	1.168	1.158	1.162	1.002	85,384
2024-09-17	1.164	1.164	1.154	1.157	0.998	162,646
2024-09-16	1.171	1.171	1.152	1.158	0.998	101,976
2024-09-13	1.159	1.175	1.159	1.169	1.008	391,603
2024-09-12	1.163	1.170	1.137	1.164	1.003	166,663
2024-09-11	1.147	1.184	1.141	1.142	0.985	486,881
2024-09-10	1.166	1.166	1.144	1.150	0.991	265,334
2024-09-09	1.161	1.173	1.161	1.164	1.003	45,552
2024-09-06	1.185	1.185	1.161	1.185	1.022	394,954
2024-09-05	1.176	1.194	1.165	1.169	1.008	1,041,307
2024-09-04	1.164	1.186	1.164	1.174	1.012	1,064,941
2024-09-03	1.220	1.220	1.178	1.181	1.018	62,185
2024-09-02	1.220	1.248	1.220	1.228	1.059	47,105
2024-08-30	1.217	1.228	1.217	1.222	1.053	214,987

← NewerPage 9 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.