Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-23 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-22 | 835.00 | 835.00 | 835.00 | 835.00 | 888.80 | 0 |
| 2024-02-21 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-20 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-19 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-16 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-15 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-14 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-13 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-12 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-09 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-08 | 835.00 | 835.00 | 835.00 | 835.00 | 880.93 | 0 |
| 2024-02-07 | 863.59 | 863.59 | 835.00 | 835.00 | 880.93 | 26 |
| 2024-02-06 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-02-02 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-02-01 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-01-31 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-01-30 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-01-29 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-01-26 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 0 |
| 2024-01-25 | 820.37 | 820.37 | 820.37 | 820.37 | 865.50 | 647 |
| 2024-01-24 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-23 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-22 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-19 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-18 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-17 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 0 |
| 2024-01-16 | 828.00 | 828.00 | 828.00 | 828.00 | 873.55 | 371 |
| 2024-01-15 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-12 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-11 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-10 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-09 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-08 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-05 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-04 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 0 |
| 2024-01-03 | 827.00 | 827.00 | 827.00 | 827.00 | 872.49 | 238 |
| 2024-01-02 | 825.60 | 825.60 | 825.60 | 825.60 | 871.01 | 168 |
| 2023-12-29 | 830.00 | 830.00 | 830.00 | 830.00 | 875.66 | 0 |
| 2023-12-28 | 830.00 | 830.00 | 830.00 | 830.00 | 875.66 | 0 |
| 2023-12-27 | 830.00 | 830.00 | 830.00 | 830.00 | 875.66 | 0 |
| 2023-12-26 | 830.00 | 830.00 | 830.00 | 830.00 | 875.66 | 0 |
| 2023-12-22 | 830.00 | 830.00 | 830.00 | 830.00 | 875.66 | 0 |
| 2023-12-21 | 831.00 | 831.00 | 830.00 | 830.00 | 875.66 | 27 |
| 2023-12-20 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-19 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-18 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-15 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-14 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-13 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-11 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-08 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-07 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-06 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 0 |
| 2023-12-05 | 830.10 | 830.10 | 830.10 | 830.10 | 875.76 | 6,684 |
| 2023-12-04 | 819.93 | 819.93 | 819.93 | 819.93 | 865.03 | 0 |
| 2023-12-01 | 819.93 | 819.93 | 819.93 | 819.93 | 865.03 | 0 |
| 2023-11-30 | 819.93 | 819.93 | 819.93 | 819.93 | 865.03 | 0 |
| 2023-11-29 | 819.93 | 819.93 | 819.93 | 819.93 | 865.03 | 7,539 |
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.