Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-19 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-15 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-14 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-13 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-12 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 0 |
| 2022-09-09 | 910.00 | 910.00 | 910.00 | 910.00 | 920.15 | 22 |
| 2022-09-08 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-09-07 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-09-06 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-09-05 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-09-02 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-09-01 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-08-31 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 0 |
| 2022-08-30 | 924.00 | 924.00 | 924.00 | 924.00 | 934.31 | 19 |
| 2022-08-29 | 950.00 | 950.00 | 950.00 | 950.00 | 960.60 | 0 |
| 2022-08-26 | 950.00 | 950.00 | 950.00 | 950.00 | 960.60 | 0 |
| 2022-08-25 | 950.00 | 950.00 | 950.00 | 950.00 | 960.60 | 88 |
| 2022-08-24 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 0 |
| 2022-08-23 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 0 |
| 2022-08-22 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 0 |
| 2022-08-19 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 16 |
| 2022-08-18 | 954.00 | 954.00 | 954.00 | 954.00 | 964.64 | 0 |
| 2022-08-17 | 954.00 | 954.00 | 954.00 | 954.00 | 964.64 | 0 |
| 2022-08-16 | 954.00 | 954.00 | 954.00 | 954.00 | 964.64 | 0 |
| 2022-08-15 | 954.00 | 954.00 | 954.00 | 954.00 | 964.64 | 24 |
| 2022-08-12 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 0 |
| 2022-08-11 | 955.00 | 955.00 | 955.00 | 955.00 | 965.65 | 27 |
| 2022-08-10 | 973.00 | 973.00 | 973.00 | 973.00 | 983.86 | 0 |
| 2022-08-09 | 972.00 | 973.00 | 972.00 | 973.00 | 983.86 | 17 |
| 2022-08-08 | 990.00 | 990.00 | 990.00 | 990.00 | 1,001.05 | 0 |
| 2022-08-05 | 990.00 | 990.00 | 990.00 | 990.00 | 1,001.05 | 8 |
| 2022-08-04 | 990.00 | 990.00 | 990.00 | 990.00 | 1,001.05 | 0 |
| 2022-08-03 | 990.00 | 990.00 | 990.00 | 990.00 | 992.63 | 0 |
| 2022-08-02 | 990.00 | 990.00 | 990.00 | 990.00 | 992.63 | 0 |
| 2022-08-01 | 990.00 | 990.00 | 990.00 | 990.00 | 992.63 | 23 |
| 2022-07-29 | 994.00 | 994.00 | 994.00 | 994.00 | 996.64 | 20 |
| 2022-07-28 | 999.00 | 999.00 | 999.00 | 999.00 | 1,001.65 | 0 |
| 2022-07-27 | 999.00 | 999.00 | 999.00 | 999.00 | 1,001.65 | 0 |
| 2022-07-26 | 999.00 | 999.99 | 998.00 | 999.00 | 1,001.65 | 24 |
| 2022-07-25 | 970.00 | 970.00 | 960.00 | 960.00 | 962.55 | 40 |
| 2022-07-22 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-21 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-20 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-19 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-18 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-15 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 0 |
| 2022-07-14 | 985.00 | 985.00 | 985.00 | 985.00 | 987.62 | 23 |
| 2022-07-13 | 957.00 | 957.00 | 957.00 | 957.00 | 959.54 | 96 |
| 2022-07-12 | 961.00 | 962.00 | 961.00 | 962.00 | 964.56 | 16 |
| 2022-07-11 | 949.00 | 952.00 | 949.00 | 952.00 | 954.53 | 33 |
| 2022-07-08 | 943.00 | 943.00 | 943.00 | 943.00 | 945.50 | 0 |
| 2022-07-07 | 948.00 | 948.00 | 943.00 | 943.00 | 945.50 | 17 |
| 2022-07-06 | 955.00 | 955.00 | 955.00 | 955.00 | 957.54 | 8 |
| 2022-07-05 | 931.66 | 931.66 | 931.66 | 931.66 | 934.13 | 0 |
| 2022-07-04 | 931.66 | 931.66 | 931.66 | 931.66 | 934.13 | 0 |
| 2022-07-01 | 931.66 | 931.66 | 931.66 | 931.66 | 934.13 | 51 |
| 2022-06-30 | 950.00 | 950.00 | 950.00 | 950.00 | 952.52 | 0 |
| 2022-06-29 | 950.00 | 950.00 | 950.00 | 950.00 | 952.52 | 5 |
| 2022-06-28 | 914.00 | 914.00 | 914.00 | 914.00 | 916.43 | 5 |
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.