Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	875.00	875.00	875.00	875.00	915.41	0
2023-08-31	875.00	875.00	875.00	875.00	915.41	44
2023-08-30	875.00	875.00	875.00	875.00	915.41	17
2023-08-29	874.48	874.48	874.48	874.48	914.87	0
2023-08-28	874.48	874.48	874.48	874.48	914.87	0
2023-08-25	874.48	874.48	874.48	874.48	914.87	0
2023-08-24	874.48	874.48	874.48	874.48	914.87	0
2023-08-23	874.48	874.48	874.48	874.48	914.87	0
2023-08-22	874.48	874.48	874.48	874.48	914.87	0
2023-08-21	874.48	874.48	874.48	874.48	914.87	0
2023-08-18	874.48	874.48	874.48	874.48	914.87	0
2023-08-17	874.48	874.48	874.48	874.48	914.87	1,104
2023-08-16	881.00	881.00	881.00	881.00	921.69	0
2023-08-15	881.00	881.00	881.00	881.00	921.69	0
2023-08-14	881.00	881.00	881.00	881.00	921.69	0
2023-08-11	881.00	881.00	881.00	881.00	921.69	8
2023-08-10	892.00	892.00	892.00	892.00	933.20	15
2023-08-09	865.00	865.00	865.00	865.00	904.95	0
2023-08-08	865.00	865.00	865.00	865.00	904.95	0
2023-08-07	865.00	865.00	865.00	865.00	904.95	0
2023-08-04	865.00	865.00	865.00	865.00	904.95	0
2023-08-03	865.00	865.00	865.00	865.00	904.95	0
2023-08-02	865.00	865.00	865.00	865.00	896.83	0
2023-08-01	865.00	865.00	865.00	865.00	896.83	0
2023-07-31	865.00	865.00	865.00	865.00	896.83	0
2023-07-28	865.00	865.00	865.00	865.00	896.83	0
2023-07-27	865.00	865.00	865.00	865.00	896.83	0
2023-07-26	865.00	865.00	865.00	865.00	896.83	0
2023-07-25	865.00	865.00	865.00	865.00	896.83	0
2023-07-24	865.00	865.00	865.00	865.00	896.83	1,495
2023-07-21	870.00	870.00	870.00	870.00	902.01	0
2023-07-20	870.00	870.00	870.00	870.00	902.01	0
2023-07-19	870.00	870.00	870.00	870.00	902.01	0
2023-07-18	870.00	870.00	870.00	870.00	902.01	4
2023-07-17	869.37	869.37	869.37	869.37	901.36	0
2023-07-14	869.37	869.37	869.37	869.37	901.36	0
2023-07-13	869.37	869.37	869.37	869.37	901.36	0
2023-07-12	869.37	869.37	869.37	869.37	901.36	0
2023-07-11	869.37	869.37	869.37	869.37	901.36	139
2023-07-10	880.00	880.00	880.00	880.00	912.38	8
2023-07-07	876.71	876.71	876.71	876.71	908.97	162
2023-07-06	881.20	881.20	881.20	881.20	913.62	0
2023-07-05	883.53	883.53	881.20	881.20	913.62	2,672
2023-07-04	881.00	881.00	881.00	881.00	913.41	0
2023-07-03	881.00	881.00	881.00	881.00	913.41	0
2023-06-30	881.00	881.00	881.00	881.00	913.41	0
2023-06-29	881.00	881.00	881.00	881.00	913.41	0
2023-06-28	881.00	881.00	881.00	881.00	913.41	162
2023-06-27	890.00	890.00	890.00	890.00	922.74	8
2023-06-26	885.45	885.45	885.45	885.45	918.03	0
2023-06-23	885.45	885.45	885.45	885.45	918.03	0
2023-06-22	885.45	885.45	885.45	885.45	918.03	0
2023-06-21	885.45	885.45	885.45	885.45	918.03	0
2023-06-20	885.45	885.45	885.45	885.45	918.03	0
2023-06-19	885.45	885.45	885.45	885.45	918.03	0
2023-06-16	885.45	885.45	885.45	885.45	918.03	10,647
2023-06-15	862.31	862.31	862.31	862.31	894.04	0
2023-06-14	862.31	862.31	862.31	862.31	894.04	384
2023-06-13	862.50	862.50	862.50	862.50	894.23	0
2023-06-12	862.50	862.50	862.50	862.50	894.23	0

← NewerPage 14 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.