Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1,023.00	1,023.00	1,023.00	1,023.00	1,023.00	8
2026-04-23	997.23	997.23	997.23	997.23	997.23	0
2026-04-22	997.23	997.23	997.23	997.23	997.23	0
2026-04-21	997.23	997.23	997.23	997.23	997.23	0
2026-04-20	997.23	997.23	997.23	997.23	997.23	0
2026-04-17	997.23	997.23	997.23	997.23	997.23	0
2026-04-16	999.00	999.00	997.23	997.23	997.23	713
2026-04-15	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	0
2026-04-14	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	4,522
2026-04-13	1,008.15	1,008.15	1,008.15	1,008.15	1,008.15	490
2026-04-10	1,025.00	1,025.00	1,025.00	1,025.00	1,025.00	0
2026-04-09	1,005.00	1,025.00	1,004.50	1,025.00	1,025.00	51
2026-04-08	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	893
2026-04-07	970.77	991.10	970.77	991.10	991.10	41
2026-04-06	1,010.00	1,010.00	994.00	996.44	996.44	331
2026-04-01	989.00	1,017.77	989.00	1,002.00	1,002.00	459
2026-03-31	1,034.69	1,034.69	1,019.48	1,019.48	1,019.48	2,116
2026-03-30	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-27	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-26	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-25	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-24	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-23	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-20	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-19	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	0
2026-03-18	1,120.00	1,120.00	1,120.00	1,120.00	1,120.00	11
2026-03-17	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-13	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-12	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-11	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-10	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-09	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-06	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-05	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-04	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-03	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-03-02	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-27	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-26	1,240.33	1,240.33	1,240.33	1,240.33	1,239.78	0
2026-02-25	1,240.33	1,240.33	1,240.33	1,240.33	1,239.78	0
2026-02-24	1,240.33	1,240.33	1,240.33	1,240.33	1,239.78	0
2026-02-23	1,240.33	1,240.33	1,240.33	1,240.33	1,239.78	0
2026-02-20	1,240.33	1,240.33	1,240.33	1,240.33	1,239.78	0
2026-02-19	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-18	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-17	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-16	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-13	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-12	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-11	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-10	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	52
2026-02-09	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-06	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	0
2026-02-05	1,240.33	1,240.33	1,240.33	1,240.33	1,240.33	150
2026-02-04	1,186.00	1,186.00	1,186.00	1,186.00	1,186.00	0
2026-02-03	1,186.00	1,186.00	1,186.00	1,186.00	1,186.00	0
2026-01-30	1,186.00	1,186.00	1,186.00	1,186.00	1,186.00	15
2026-01-29	1,151.36	1,151.36	1,151.36	1,151.36	1,151.36	0
2026-01-28	1,151.36	1,151.36	1,151.36	1,151.36	1,151.36	0
2026-01-27	1,151.36	1,151.36	1,151.36	1,151.36	1,151.36	0

← NewerPage 3 of 21 · 1,257 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.