Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 0 |
| 2025-02-10 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 0 |
| 2025-02-07 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 0 |
| 2025-02-06 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 18,648 |
| 2025-02-05 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-02-04 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-31 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-30 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-29 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-28 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-27 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-24 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,279.56 | 0 |
| 2025-01-21 | 1,174.00 | 1,175.00 | 1,174.00 | 1,175.00 | 1,279.56 | 297 |
| 2025-01-20 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-17 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 9 |
| 2025-01-16 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-15 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-14 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-13 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-10 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-09 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-08 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-07 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-06 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-03 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2025-01-02 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-31 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-30 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-27 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-26 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-24 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 0 |
| 2024-12-23 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,224.03 | 4 |
| 2024-12-20 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | 1,225.05 | 0 |
| 2024-12-19 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | 1,225.05 | 0 |
| 2024-12-18 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | 1,225.05 | 0 |
| 2024-12-17 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | 1,225.05 | 8 |
| 2024-12-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-11 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-12-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-22 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2024-11-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 64 |
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.