Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-22 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 0 |
| 2024-05-21 | 900.00 | 900.00 | 900.00 | 900.00 | 965.76 | 31 |
| 2024-05-20 | 890.00 | 890.00 | 890.00 | 890.00 | 955.03 | 0 |
| 2024-05-17 | 890.00 | 890.00 | 890.00 | 890.00 | 955.03 | 0 |
| 2024-05-16 | 890.00 | 890.00 | 890.00 | 890.00 | 955.03 | 0 |
| 2024-05-15 | 890.00 | 890.00 | 890.00 | 890.00 | 947.34 | 0 |
| 2024-05-14 | 890.00 | 890.00 | 890.00 | 890.00 | 947.34 | 0 |
| 2024-05-13 | 890.00 | 890.00 | 890.00 | 890.00 | 947.34 | 17 |
| 2024-05-10 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-05-09 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-05-08 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-05-07 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-05-06 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 96 |
| 2024-05-03 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-05-02 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-04-30 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-04-29 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-04-26 | 875.00 | 875.00 | 875.00 | 875.00 | 931.37 | 0 |
| 2024-04-25 | 873.82 | 875.00 | 873.82 | 875.00 | 931.37 | 611 |
| 2024-04-24 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 0 |
| 2024-04-23 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 0 |
| 2024-04-22 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 187 |
| 2024-04-19 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 0 |
| 2024-04-18 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 0 |
| 2024-04-17 | 810.00 | 810.00 | 810.00 | 810.00 | 862.19 | 16 |
| 2024-04-16 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-15 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-12 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-11 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-10 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-09 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-08 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-05 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-04 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-03 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-02 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-04-01 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 0 |
| 2024-03-27 | 831.00 | 831.00 | 831.00 | 831.00 | 884.54 | 23 |
| 2024-03-26 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-25 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-22 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-21 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-20 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-19 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-15 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-14 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-13 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-12 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-11 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-08 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-07 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-06 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-05 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 0 |
| 2024-03-04 | 831.92 | 831.92 | 831.92 | 831.92 | 885.52 | 213 |
| 2024-03-01 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-29 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-28 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-27 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 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.