Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2022-01-03	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-31	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-30	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-29	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-28	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	13
2021-12-27	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-24	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-23	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-22	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	0
2021-12-21	1,150.00	1,150.00	1,150.00	1,150.00	1,131.88	124
2021-12-20	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	0
2021-12-17	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	31
2021-12-16	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	0
2021-12-15	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	0
2021-12-14	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	0
2021-12-13	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	0
2021-12-10	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	0
2021-12-09	1,107.00	1,107.00	1,107.00	1,107.00	1,089.56	133
2021-12-08	1,095.00	1,095.00	1,095.00	1,095.00	1,077.75	0
2021-12-07	1,095.00	1,095.00	1,095.00	1,095.00	1,077.75	0
2021-12-06	1,095.00	1,095.00	1,095.00	1,095.00	1,077.75	0
2021-12-03	1,095.00	1,095.00	1,095.00	1,095.00	1,077.75	20
2021-12-02	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	0
2021-12-01	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	0
2021-11-30	1,200.00	1,200.00	1,100.00	1,100.00	1,082.67	130
2021-11-29	1,136.00	1,136.00	1,136.00	1,136.00	1,118.10	777
2021-11-26	1,111.28	1,111.28	1,111.28	1,111.28	1,093.77	0
2021-11-25	1,111.28	1,111.28	1,111.28	1,111.28	1,093.77	0
2021-11-24	1,111.28	1,111.28	1,111.28	1,111.28	1,093.77	9
2021-11-23	1,078.15	1,078.15	1,078.15	1,078.15	1,061.16	5
2021-11-22	1,031.00	1,031.00	1,031.00	1,031.00	1,014.76	0
2021-11-19	1,031.00	1,031.00	1,031.00	1,031.00	1,014.76	0
2021-11-18	1,081.00	1,081.00	1,031.00	1,031.00	1,014.76	18
2021-11-17	1,099.99	1,099.99	1,099.99	1,099.99	1,082.66	0
2021-11-16	1,105.00	1,105.00	1,099.99	1,099.99	1,082.66	141
2021-11-12	1,088.00	1,105.05	1,088.00	1,088.00	1,070.86	73
2021-11-11	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	5
2021-11-10	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	4
2021-11-09	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	0
2021-11-08	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	26
2021-11-05	1,100.00	1,100.00	1,100.00	1,100.00	1,082.67	53
2021-11-04	1,124.00	1,124.00	1,124.00	1,124.00	1,106.29	259
2021-11-03	1,127.00	1,150.00	1,124.00	1,124.00	1,096.77	34
2021-11-01	1,103.00	1,103.00	1,103.00	1,103.00	1,076.28	0
2021-10-29	1,099.00	1,103.00	1,099.00	1,103.00	1,076.28	1,018
2021-10-28	1,090.00	1,090.00	1,090.00	1,090.00	1,063.59	43
2021-10-27	1,099.00	1,099.00	1,085.00	1,085.00	1,058.72	1,104
2021-10-26	1,081.72	1,081.72	1,081.72	1,081.72	1,055.51	0
2021-10-25	1,081.72	1,081.72	1,081.72	1,081.72	1,055.51	0
2021-10-22	1,055.00	1,081.72	1,055.00	1,081.72	1,055.51	47
2021-10-21	1,055.86	1,055.86	1,055.86	1,055.86	1,030.28	16
2021-10-20	1,060.00	1,060.00	1,060.00	1,060.00	1,034.32	4

← NewerPage 21 of 21 · 1,253 trading days

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.