Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 950.00 | 950.00 | 950.00 | 950.00 | 943.61 | 8 |
| 2022-03-30 | 922.50 | 922.50 | 922.50 | 922.50 | 916.30 | 76 |
| 2022-03-29 | 915.01 | 927.67 | 915.01 | 922.50 | 916.30 | 132 |
| 2022-03-28 | 890.00 | 890.00 | 890.00 | 890.00 | 884.02 | 0 |
| 2022-03-25 | 900.00 | 900.00 | 890.00 | 890.00 | 884.02 | 42 |
| 2022-03-24 | 920.00 | 920.00 | 900.00 | 900.00 | 893.95 | 49 |
| 2022-03-23 | 920.00 | 920.00 | 920.00 | 920.00 | 913.82 | 74 |
| 2022-03-22 | 930.00 | 930.00 | 930.00 | 930.00 | 923.75 | 4 |
| 2022-03-18 | 930.00 | 930.00 | 930.00 | 930.00 | 923.75 | 9 |
| 2022-03-17 | 930.00 | 930.00 | 920.00 | 930.00 | 923.75 | 29 |
| 2022-03-16 | 929.00 | 936.00 | 929.00 | 936.00 | 929.71 | 174 |
| 2022-03-15 | 940.00 | 940.00 | 927.00 | 927.00 | 920.77 | 39 |
| 2022-03-14 | 930.00 | 930.00 | 930.00 | 930.00 | 923.75 | 8 |
| 2022-03-11 | 936.00 | 936.00 | 936.00 | 936.00 | 929.71 | 288 |
| 2022-03-10 | 930.00 | 930.00 | 930.00 | 930.00 | 923.75 | 5 |
| 2022-03-09 | 935.55 | 935.55 | 935.55 | 935.55 | 929.26 | 0 |
| 2022-03-08 | 935.55 | 935.55 | 935.55 | 935.55 | 929.26 | 15 |
| 2022-03-07 | 935.65 | 935.65 | 935.55 | 935.55 | 929.26 | 5,333 |
| 2022-03-04 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.12 | 0 |
| 2022-03-03 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.12 | 0 |
| 2022-03-02 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.12 | 0 |
| 2022-03-01 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.12 | 0 |
| 2022-02-28 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.12 | 44 |
| 2022-02-25 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,020.10 | 172 |
| 2022-02-24 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,001.22 | 178 |
| 2022-02-23 | 1,051.00 | 1,051.00 | 1,044.00 | 1,044.00 | 1,027.55 | 26 |
| 2022-02-22 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,025.58 | 138 |
| 2022-02-21 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-18 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-17 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-16 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-15 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-14 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 0 |
| 2022-02-11 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,082.66 | 4 |
| 2022-02-10 | 1,062.49 | 1,062.49 | 1,062.49 | 1,062.49 | 1,045.75 | 13 |
| 2022-02-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,053.14 | 0 |
| 2022-02-08 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,053.14 | 0 |
| 2022-02-04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,053.14 | 18 |
| 2022-02-03 | 1,033.19 | 1,062.41 | 1,033.19 | 1,062.41 | 1,045.67 | 85 |
| 2022-02-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,033.46 | 0 |
| 2022-02-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,033.46 | 0 |
| 2022-01-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,033.46 | 0 |
| 2022-01-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,033.46 | 7 |
| 2022-01-27 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,050.19 | 11 |
| 2022-01-26 | 1,068.00 | 1,068.66 | 1,037.63 | 1,050.00 | 1,033.46 | 108 |
| 2022-01-25 | 1,093.71 | 1,093.71 | 1,093.71 | 1,093.71 | 1,076.48 | 30 |
| 2022-01-24 | 1,093.66 | 1,100.00 | 1,093.66 | 1,100.00 | 1,082.67 | 44 |
| 2022-01-21 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,008.85 | 11 |
| 2022-01-20 | 1,020.02 | 1,020.02 | 1,020.02 | 1,020.02 | 1,003.95 | 16 |
| 2022-01-19 | 1,018.00 | 1,020.02 | 1,018.00 | 1,020.02 | 1,003.95 | 1,702 |
| 2022-01-18 | 1,014.00 | 1,014.00 | 945.00 | 959.19 | 944.08 | 1,989 |
| 2022-01-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-07 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 0 |
| 2022-01-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,131.88 | 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.