Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1,001.40	1,001.40	1,001.40	1,001.40	1,020.99	0
2022-12-15	1,010.00	1,010.00	1,001.40	1,001.40	1,020.99	14
2022-12-14	1,006.70	1,006.70	1,006.70	1,006.70	1,026.40	0
2022-12-13	1,006.70	1,006.70	1,006.70	1,006.70	1,026.40	622
2022-12-09	1,012.00	1,012.00	1,012.00	1,012.00	1,031.80	0
2022-12-08	1,012.00	1,012.00	1,012.00	1,012.00	1,031.80	0
2022-12-07	1,012.00	1,012.00	1,012.00	1,012.00	1,031.80	0
2022-12-06	1,012.90	1,012.90	1,012.00	1,012.00	1,031.80	426
2022-12-05	1,000.00	1,000.00	1,000.00	1,000.00	1,019.57	35
2022-12-02	978.70	978.70	978.70	978.70	997.85	0
2022-12-01	978.70	978.70	978.70	978.70	997.85	622
2022-11-30	969.70	969.70	969.70	969.70	988.67	7
2022-11-29	951.70	951.70	951.00	951.00	969.61	60
2022-11-28	965.20	965.20	960.37	965.00	983.88	455
2022-11-25	961.10	961.10	961.10	961.10	979.91	444
2022-11-24	958.50	958.50	958.50	958.50	977.26	0
2022-11-23	958.50	958.50	958.50	958.50	977.26	889
2022-11-22	939.50	939.50	939.50	939.50	957.88	0
2022-11-18	939.50	939.50	939.50	939.50	957.88	622
2022-11-17	933.91	933.91	933.91	933.91	952.18	0
2022-11-16	933.91	933.91	933.91	933.91	944.33	888
2022-11-15	910.00	910.00	910.00	910.00	920.15	0
2022-11-14	910.00	910.00	910.00	910.00	920.15	0
2022-11-11	910.00	910.00	910.00	910.00	920.15	9
2022-11-10	916.60	920.00	914.00	914.00	924.20	35
2022-11-09	899.90	899.90	899.90	899.90	909.94	0
2022-11-08	899.90	899.90	899.90	899.90	909.94	0
2022-11-07	899.90	899.90	899.90	899.90	909.94	0
2022-11-04	899.90	899.90	899.90	899.90	909.94	0
2022-11-03	899.90	899.90	899.90	899.90	909.94	0
2022-11-01	899.90	899.90	899.90	899.90	909.94	0
2022-10-31	899.90	899.90	899.90	899.90	909.94	0
2022-10-28	899.90	899.90	899.90	899.90	909.94	0
2022-10-27	899.90	899.90	899.90	899.90	909.94	0
2022-10-26	899.90	899.90	899.90	899.90	909.94	0
2022-10-25	899.90	899.90	899.90	899.90	909.94	0
2022-10-24	899.90	899.90	899.90	899.90	909.94	0
2022-10-21	899.90	899.90	899.90	899.90	909.94	0
2022-10-20	899.90	899.90	899.90	899.90	909.94	0
2022-10-19	899.90	899.90	899.90	899.90	909.94	0
2022-10-18	899.90	899.90	899.90	899.90	909.94	6
2022-10-17	873.20	873.20	873.20	873.20	882.94	0
2022-10-14	873.20	873.20	873.20	873.20	882.94	0
2022-10-13	873.20	873.20	873.20	873.20	882.94	0
2022-10-12	873.20	873.20	873.20	873.20	882.94	0
2022-10-11	873.20	873.20	873.20	873.20	882.94	0
2022-10-10	873.20	873.20	873.20	873.20	882.94	0
2022-10-07	873.20	873.20	873.20	873.20	882.94	8
2022-10-06	901.31	901.31	901.31	901.31	911.37	0
2022-10-05	901.31	901.31	901.31	901.31	911.37	0
2022-10-04	901.31	901.31	901.31	901.31	911.37	10,488
2022-10-03	900.00	900.00	900.00	900.00	910.04	0
2022-09-30	900.00	900.00	900.00	900.00	910.04	0
2022-09-29	899.00	900.00	899.00	900.00	910.04	40
2022-09-28	919.00	919.00	919.00	919.00	929.25	0
2022-09-27	919.00	919.00	919.00	919.00	929.25	0
2022-09-26	919.00	919.00	919.00	919.00	929.25	0
2022-09-23	919.00	919.00	919.00	919.00	929.25	0
2022-09-22	919.00	919.00	919.00	919.00	929.25	0
2022-09-21	919.00	919.00	919.00	919.00	929.25	17

← NewerPage 17 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.