Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-14 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-13 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-12 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-09 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,255.48 | 0 |
| 2024-08-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,255.48 | 36 |
| 2024-08-06 | 1,177.03 | 1,177.03 | 1,177.03 | 1,177.03 | 1,263.03 | 1,273 |
| 2024-08-05 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,242.61 | 0 |
| 2024-08-02 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,242.61 | 0 |
| 2024-08-01 | 1,157.50 | 1,158.00 | 1,157.50 | 1,158.00 | 1,242.61 | 13 |
| 2024-07-31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,223.29 | 0 |
| 2024-07-30 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,223.29 | 0 |
| 2024-07-29 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,223.29 | 84 |
| 2024-07-26 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,177.15 | 6 |
| 2024-07-25 | 1,050.00 | 1,070.71 | 1,050.00 | 1,070.71 | 1,148.94 | 499 |
| 2024-07-24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,121.35 | 192 |
| 2024-07-23 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-22 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-19 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-18 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-17 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-16 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-15 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-12 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 0 |
| 2024-07-11 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 11 |
| 2024-07-10 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,077.02 | 13 |
| 2024-07-09 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-08 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-05 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-04 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-03 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-02 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-07-01 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-27 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-25 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-24 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-21 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-20 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 0 |
| 2024-06-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,110.62 | 1,689 |
| 2024-06-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,115.99 | 8 |
| 2024-06-14 | 992.00 | 992.00 | 992.00 | 992.00 | 1,064.48 | 0 |
| 2024-06-13 | 992.00 | 992.00 | 992.00 | 992.00 | 1,064.48 | 0 |
| 2024-06-12 | 992.00 | 992.00 | 992.00 | 992.00 | 1,064.48 | 19 |
| 2024-06-11 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 0 |
| 2024-06-10 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 0 |
| 2024-06-07 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 0 |
| 2024-06-06 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 0 |
| 2024-06-05 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 0 |
| 2024-06-04 | 990.51 | 990.51 | 990.51 | 990.51 | 1,062.88 | 228 |
| 2024-06-03 | 902.00 | 958.00 | 902.00 | 957.99 | 1,027.98 | 32 |
| 2024-05-31 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-30 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-29 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-28 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-07 | 9.2668 MXN |
| 2025-08-15 | 9.2979 MXN |
| 2025-05-16 | 9.6836 MXN |
| 2025-02-28 | 9.1370 MXN |
| 2024-11-08 | 9.1113 MXN |
| 2024-08-09 | 8.5454 MXN |
| 2024-05-16 | 7.1625 MXN |
| 2024-02-22 | 7.3900 MXN |
| 2023-11-16 | 7.3765 MXN |
| 2023-08-03 | 7.7656 MXN |
| 2023-05-18 | 7.8621 MXN |
| 2023-02-23 | 7.9184 MXN |
| 2022-11-17 | 7.7039 MXN |
| 2022-08-04 | 8.3231 MXN |
| 2022-05-19 | 8.5540 MXN |
| 2022-02-24 | 9.4937 MXN |
| 2021-11-04 | 9.6734 MXN |
| 2021-08-05 | 9.4492 MXN |
| 2021-05-20 | 9.6764 MXN |
| 2021-02-25 | 10.0873 MXN |
| 2020-10-29 | 9.7635 MXN |
| 2020-08-06 | 9.8976 MXN |
| 2020-05-14 | 10.1020 MXN |
| 2020-02-20 | 7.9924 MXN |
| 2019-10-31 | 8.1531 MXN |
| 2019-08-08 | 0.4076 MXN |
| 2019-05-02 | 0.3931 MXN |
| 2019-02-14 | 0.3931 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.