Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	815.00	815.00	815.00	815.00	859.83	0
2023-11-27	815.00	815.00	815.00	815.00	859.83	0
2023-11-24	815.00	815.00	815.00	815.00	859.83	0
2023-11-23	815.00	815.00	815.00	815.00	859.83	0
2023-11-22	815.00	815.00	815.00	815.00	859.83	30
2023-11-21	882.12	882.12	882.12	882.12	930.64	0
2023-11-17	882.12	882.12	882.12	882.12	930.64	0
2023-11-16	882.12	882.12	882.12	882.12	930.64	0
2023-11-15	882.12	882.12	882.12	882.12	922.86	0
2023-11-14	882.12	882.12	882.12	882.12	922.86	0
2023-11-13	882.12	882.12	882.12	882.12	922.86	0
2023-11-10	882.12	882.12	882.12	882.12	922.86	0
2023-11-09	882.12	882.12	882.12	882.12	922.86	0
2023-11-08	882.12	882.12	882.12	882.12	922.86	0
2023-11-07	882.12	882.12	882.12	882.12	922.86	0
2023-11-06	882.12	882.12	882.12	882.12	922.86	0
2023-11-03	882.12	882.12	882.12	882.12	922.86	0
2023-11-01	882.12	882.12	882.12	882.12	922.86	0
2023-10-31	882.12	882.12	882.12	882.12	922.86	0
2023-10-30	882.12	882.12	882.12	882.12	922.86	0
2023-10-27	882.12	882.12	882.12	882.12	922.86	0
2023-10-26	882.12	882.12	882.12	882.12	922.86	0
2023-10-25	882.12	882.12	882.12	882.12	922.86	0
2023-10-24	882.12	882.12	882.12	882.12	922.86	0
2023-10-23	882.12	882.12	882.12	882.12	922.86	0
2023-10-20	882.12	882.12	882.12	882.12	922.86	0
2023-10-19	882.12	882.12	882.12	882.12	922.86	0
2023-10-18	882.12	882.12	882.12	882.12	922.86	1,066
2023-10-17	869.20	869.20	869.20	869.20	909.34	17
2023-10-16	875.00	875.00	875.00	875.00	915.41	0
2023-10-13	875.00	875.00	875.00	875.00	915.41	0
2023-10-12	875.00	875.00	875.00	875.00	915.41	0
2023-10-11	875.00	875.00	875.00	875.00	915.41	0
2023-10-10	875.00	875.00	875.00	875.00	915.41	0
2023-10-09	875.00	875.00	875.00	875.00	915.41	0
2023-10-06	875.00	875.00	875.00	875.00	915.41	0
2023-10-05	875.00	875.00	875.00	875.00	915.41	0
2023-10-04	875.00	875.00	875.00	875.00	915.41	0
2023-10-03	875.00	875.00	875.00	875.00	915.41	0
2023-10-02	875.00	875.00	875.00	875.00	915.41	0
2023-09-29	875.00	875.00	875.00	875.00	915.41	0
2023-09-28	875.00	875.00	875.00	875.00	915.41	0
2023-09-27	875.00	875.00	875.00	875.00	915.41	0
2023-09-26	875.00	875.00	875.00	875.00	915.41	0
2023-09-25	875.00	875.00	875.00	875.00	915.41	0
2023-09-22	875.00	875.00	875.00	875.00	915.41	0
2023-09-21	875.00	875.00	875.00	875.00	915.41	0
2023-09-20	875.00	875.00	875.00	875.00	915.41	0
2023-09-19	875.00	875.00	875.00	875.00	915.41	0
2023-09-18	875.00	875.00	875.00	875.00	915.41	0
2023-09-15	875.00	875.00	875.00	875.00	915.41	0
2023-09-14	875.00	875.00	875.00	875.00	915.41	0
2023-09-13	875.00	875.00	875.00	875.00	915.41	0
2023-09-12	875.00	875.00	875.00	875.00	915.41	0
2023-09-11	875.00	875.00	875.00	875.00	915.41	0
2023-09-08	875.00	875.00	875.00	875.00	915.41	0
2023-09-07	875.00	875.00	875.00	875.00	915.41	0
2023-09-06	875.00	875.00	875.00	875.00	915.41	0
2023-09-05	875.00	875.00	875.00	875.00	915.41	0
2023-09-04	875.00	875.00	875.00	875.00	915.41	0

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.