Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	862.50	862.50	862.50	862.50	894.23	245
2023-06-08	873.12	873.12	872.13	872.13	904.22	1,136
2023-06-07	876.01	876.01	876.01	876.01	908.24	8
2023-06-06	886.54	886.54	886.54	886.54	919.16	0
2023-06-05	886.54	886.54	886.54	886.54	919.16	0
2023-06-02	886.54	886.54	886.54	886.54	919.16	0
2023-06-01	886.54	886.54	886.54	886.54	919.16	0
2023-05-31	886.54	886.54	886.54	886.54	919.16	19
2023-05-30	907.03	907.03	907.03	907.03	940.40	0
2023-05-29	907.03	907.03	907.03	907.03	940.40	0
2023-05-26	907.03	907.03	907.03	907.03	940.40	320
2023-05-25	938.53	938.53	938.53	938.53	973.06	0
2023-05-24	938.53	938.53	938.53	938.53	973.06	0
2023-05-23	938.53	938.53	938.53	938.53	973.06	233
2023-05-22	940.00	940.00	940.00	940.00	974.58	0
2023-05-19	940.00	940.00	940.00	940.00	974.58	0
2023-05-18	940.00	940.00	940.00	940.00	974.58	9
2023-05-17	944.80	944.80	944.80	944.80	971.41	141
2023-05-16	944.80	944.80	944.80	944.80	971.41	488
2023-05-15	950.03	950.03	950.03	950.03	976.79	352
2023-05-12	957.78	957.78	957.78	957.78	984.76	8,533
2023-05-11	957.00	957.78	957.00	957.78	984.76	6,407
2023-05-10	976.53	976.53	976.53	976.53	1,004.03	0
2023-05-09	976.53	976.53	976.53	976.53	1,004.03	220
2023-05-08	987.33	987.33	987.33	987.33	1,015.14	0
2023-05-05	987.33	987.33	987.33	987.33	1,015.14	254
2023-05-04	997.11	997.11	997.11	997.11	1,025.19	215
2023-05-03	998.00	998.00	998.00	998.00	1,026.11	0
2023-05-02	998.00	998.00	998.00	998.00	1,026.11	385
2023-04-28	1,003.53	1,003.53	1,003.53	1,003.53	1,031.79	144
2023-04-27	995.00	995.00	995.00	995.00	1,023.02	8
2023-04-26	983.97	983.97	983.97	983.97	1,011.68	184
2023-04-25	991.53	991.53	991.53	991.53	1,019.46	343
2023-04-24	979.60	979.60	979.60	979.60	1,007.19	0
2023-04-21	979.60	979.60	979.60	979.60	1,007.19	374
2023-04-20	976.90	976.90	976.90	976.90	1,004.41	375
2023-04-19	971.00	971.00	971.00	971.00	998.35	0
2023-04-18	971.00	971.00	971.00	971.00	998.35	166
2023-04-17	967.11	967.11	967.11	967.11	994.35	0
2023-04-14	967.11	967.11	967.11	967.11	994.35	433
2023-04-13	972.03	972.03	972.03	972.03	999.41	0
2023-04-12	972.03	972.03	972.03	972.03	999.41	110
2023-04-11	972.23	972.23	972.23	972.23	999.61	347
2023-04-10	981.18	981.18	981.18	981.18	1,008.81	0
2023-04-05	981.18	981.18	981.18	981.18	1,008.81	2,720
2023-04-04	921.00	921.00	921.00	921.00	946.94	0
2023-04-03	921.00	921.00	921.00	921.00	946.94	0
2023-03-31	921.00	921.00	921.00	921.00	946.94	0
2023-03-30	921.00	921.00	921.00	921.00	946.94	0
2023-03-29	921.00	921.00	921.00	921.00	946.94	0
2023-03-28	921.00	921.00	921.00	921.00	946.94	0
2023-03-27	921.00	921.00	921.00	921.00	946.94	0
2023-03-24	921.00	921.00	921.00	921.00	946.94	0
2023-03-23	921.00	921.00	921.00	921.00	946.94	0
2023-03-22	921.00	921.00	921.00	921.00	946.94	0
2023-03-21	921.00	921.00	921.00	921.00	946.94	0
2023-03-17	921.00	921.00	921.00	921.00	946.94	0
2023-03-16	921.00	921.00	921.00	921.00	946.94	0
2023-03-15	921.00	921.00	921.00	921.00	946.94	12
2023-03-14	937.39	937.39	937.39	937.39	963.79	0

← NewerPage 15 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.