Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	937.39	937.39	937.39	937.39	963.79	6
2023-03-10	890.00	890.00	890.00	890.00	915.07	0
2023-03-09	890.00	890.00	890.00	890.00	915.07	279
2023-03-08	885.00	885.00	885.00	885.00	909.93	0
2023-03-07	885.00	885.00	885.00	885.00	909.93	8
2023-03-06	947.02	947.02	947.02	947.02	973.69	0
2023-03-03	947.02	947.02	947.02	947.02	973.69	0
2023-03-02	947.02	947.02	947.02	947.02	973.69	0
2023-03-01	947.02	947.02	947.02	947.02	973.69	0
2023-02-28	947.02	947.02	947.02	947.02	973.69	0
2023-02-27	947.02	947.02	947.02	947.02	973.69	0
2023-02-24	947.02	947.02	947.02	947.02	973.69	0
2023-02-23	947.02	947.02	947.02	947.02	973.69	0
2023-02-22	947.02	947.02	947.02	947.02	965.55	0
2023-02-21	947.02	947.02	947.02	947.02	965.55	0
2023-02-20	947.02	947.02	947.02	947.02	965.55	0
2023-02-17	947.02	947.02	947.02	947.02	965.55	0
2023-02-16	947.02	947.02	947.02	947.02	965.55	0
2023-02-15	947.02	947.02	947.02	947.02	965.55	0
2023-02-14	947.02	947.02	947.02	947.02	965.55	0
2023-02-13	947.02	947.02	947.02	947.02	965.55	0
2023-02-10	947.02	947.02	947.02	947.02	965.55	0
2023-02-09	947.02	947.02	947.02	947.02	965.55	1,031
2023-02-08	927.21	927.21	927.21	927.21	945.35	22
2023-02-07	952.00	952.00	952.00	952.00	970.63	0
2023-02-03	952.00	952.00	952.00	952.00	970.63	0
2023-02-02	952.00	952.00	952.00	952.00	970.63	0
2023-02-01	952.00	952.00	952.00	952.00	970.63	92
2023-01-31	960.70	960.70	960.70	960.70	979.50	0
2023-01-30	960.70	960.70	960.70	960.70	979.50	0
2023-01-27	960.70	960.70	960.70	960.70	979.50	0
2023-01-26	960.70	960.70	960.70	960.70	979.50	0
2023-01-25	960.70	960.70	960.70	960.70	979.50	0
2023-01-24	960.70	960.70	960.70	960.70	979.50	0
2023-01-23	960.70	960.70	960.70	960.70	979.50	0
2023-01-20	960.70	960.70	960.70	960.70	979.50	0
2023-01-19	960.70	960.70	960.70	960.70	979.50	0
2023-01-18	960.70	960.70	960.70	960.70	979.50	0
2023-01-17	960.70	960.70	960.70	960.70	979.50	7
2023-01-16	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-13	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-12	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-11	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-10	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-09	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-06	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-05	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-04	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-03	993.20	993.20	993.20	993.20	1,012.63	0
2023-01-02	993.20	993.20	993.20	993.20	1,012.63	0
2022-12-30	993.20	993.20	993.20	993.20	1,012.63	0
2022-12-29	993.20	993.20	993.20	993.20	1,012.63	0
2022-12-28	993.20	993.20	993.20	993.20	1,012.63	0
2022-12-27	993.20	993.20	993.20	993.20	1,012.63	85
2022-12-26	1,001.00	1,001.00	1,001.00	1,001.00	1,020.59	0
2022-12-23	988.00	1,001.00	988.00	1,001.00	1,020.59	193
2022-12-22	1,001.00	1,001.00	1,001.00	1,001.00	1,020.59	0
2022-12-21	1,001.00	1,001.00	1,001.00	1,001.00	1,020.59	0
2022-12-20	1,001.40	1,001.40	1,001.00	1,001.00	1,020.59	11,469
2022-12-19	1,001.40	1,001.40	1,001.40	1,001.40	1,020.99	0

← NewerPage 16 of 21 · 1,253 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.