Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 917.00 | 917.00 | 916.00 | 916.00 | 918.43 | 14 |
| 2022-06-24 | 915.00 | 920.00 | 915.00 | 920.00 | 922.44 | 80 |
| 2022-06-23 | 885.00 | 890.00 | 885.00 | 889.30 | 891.66 | 240 |
| 2022-06-22 | 890.00 | 890.00 | 890.00 | 890.00 | 892.36 | 4 |
| 2022-06-21 | 895.00 | 895.00 | 895.00 | 895.00 | 897.38 | 24 |
| 2022-06-20 | 900.00 | 900.00 | 900.00 | 900.00 | 902.39 | 0 |
| 2022-06-17 | 900.00 | 900.00 | 900.00 | 900.00 | 902.39 | 36 |
| 2022-06-16 | 898.00 | 898.00 | 898.00 | 898.00 | 900.39 | 0 |
| 2022-06-15 | 897.00 | 898.00 | 897.00 | 898.00 | 900.39 | 26 |
| 2022-06-14 | 900.00 | 900.00 | 897.00 | 897.00 | 899.38 | 34 |
| 2022-06-13 | 904.00 | 904.00 | 904.00 | 904.00 | 906.40 | 444 |
| 2022-06-10 | 900.00 | 900.00 | 900.00 | 900.00 | 902.39 | 19 |
| 2022-06-09 | 902.00 | 902.00 | 902.00 | 902.00 | 904.40 | 0 |
| 2022-06-08 | 910.00 | 910.00 | 902.00 | 902.00 | 904.40 | 16 |
| 2022-06-07 | 915.00 | 915.00 | 915.00 | 915.00 | 917.43 | 47 |
| 2022-06-06 | 916.00 | 916.00 | 915.65 | 915.65 | 918.08 | 56 |
| 2022-06-03 | 912.00 | 912.00 | 912.00 | 912.00 | 914.42 | 8 |
| 2022-06-02 | 975.00 | 975.00 | 975.00 | 975.00 | 977.59 | 0 |
| 2022-06-01 | 975.00 | 975.00 | 975.00 | 975.00 | 977.59 | 36 |
| 2022-05-31 | 920.00 | 975.00 | 920.00 | 975.00 | 977.59 | 180 |
| 2022-05-30 | 880.00 | 880.00 | 880.00 | 880.00 | 882.34 | 0 |
| 2022-05-27 | 880.00 | 880.00 | 880.00 | 880.00 | 882.34 | 0 |
| 2022-05-26 | 880.00 | 880.00 | 880.00 | 880.00 | 882.34 | 0 |
| 2022-05-25 | 880.00 | 880.00 | 880.00 | 880.00 | 882.34 | 151 |
| 2022-05-24 | 884.20 | 884.20 | 884.20 | 884.20 | 886.55 | 33 |
| 2022-05-23 | 868.00 | 868.00 | 868.00 | 868.00 | 870.31 | 0 |
| 2022-05-20 | 870.00 | 872.00 | 868.00 | 868.00 | 870.31 | 88 |
| 2022-05-19 | 865.00 | 865.00 | 865.00 | 865.00 | 867.30 | 26 |
| 2022-05-18 | 914.50 | 914.50 | 914.50 | 914.50 | 908.35 | 0 |
| 2022-05-17 | 914.50 | 914.50 | 914.50 | 914.50 | 908.35 | 121 |
| 2022-05-16 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 10 |
| 2022-05-13 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-12 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-11 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-10 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-09 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-06 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-05 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-04 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-03 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-05-02 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 4 |
| 2022-04-29 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-04-28 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 0 |
| 2022-04-27 | 917.00 | 917.00 | 917.00 | 917.00 | 910.84 | 98 |
| 2022-04-26 | 920.00 | 920.00 | 920.00 | 920.00 | 913.82 | 0 |
| 2022-04-25 | 920.00 | 920.00 | 920.00 | 920.00 | 913.82 | 8 |
| 2022-04-22 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-21 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-20 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-19 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-18 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-13 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-12 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-11 | 928.00 | 928.00 | 928.00 | 928.00 | 921.76 | 0 |
| 2022-04-08 | 919.00 | 928.00 | 919.00 | 928.00 | 921.76 | 75 |
| 2022-04-07 | 919.00 | 919.00 | 919.00 | 919.00 | 912.82 | 4 |
| 2022-04-06 | 919.00 | 919.00 | 919.00 | 919.00 | 912.82 | 10 |
| 2022-04-05 | 950.00 | 950.00 | 950.00 | 950.00 | 943.61 | 0 |
| 2022-04-04 | 950.00 | 950.00 | 950.00 | 950.00 | 943.61 | 0 |
| 2022-04-01 | 950.00 | 950.00 | 950.00 | 950.00 | 943.61 | 0 |
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.