Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,306.79 | 44 |
| 2024-11-11 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,345.07 | 0 |
| 2024-11-08 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,345.07 | 0 |
| 2024-11-07 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,335.14 | 0 |
| 2024-11-06 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,335.14 | 0 |
| 2024-11-05 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,335.14 | 0 |
| 2024-11-04 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 1,335.14 | 177 |
| 2024-11-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,383.63 | 0 |
| 2024-10-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,383.63 | 0 |
| 2024-10-30 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,383.63 | 0 |
| 2024-10-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,383.63 | 0 |
| 2024-10-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,383.63 | 8 |
| 2024-10-25 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,378.21 | 0 |
| 2024-10-24 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,378.21 | 0 |
| 2024-10-23 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,378.21 | 0 |
| 2024-10-22 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,378.21 | 0 |
| 2024-10-21 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,378.21 | 0 |
| 2024-10-18 | 1,217.79 | 1,274.99 | 1,217.79 | 1,274.99 | 1,378.21 | 204 |
| 2024-10-17 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-16 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-15 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-14 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-11 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-10 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-09 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 0 |
| 2024-10-08 | 1,217.79 | 1,217.79 | 1,217.79 | 1,217.79 | 1,316.38 | 607 |
| 2024-10-07 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-10-04 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-10-03 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-10-02 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-09-30 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-09-27 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-09-26 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-09-25 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,353.36 | 0 |
| 2024-09-24 | 1,253.00 | 1,253.00 | 1,252.00 | 1,252.00 | 1,353.36 | 200 |
| 2024-09-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,416.05 | 0 |
| 2024-09-20 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,416.05 | 4 |
| 2024-09-19 | 1,283.49 | 1,283.49 | 1,283.49 | 1,283.49 | 1,387.40 | 0 |
| 2024-09-18 | 1,283.49 | 1,283.49 | 1,283.49 | 1,283.49 | 1,387.40 | 0 |
| 2024-09-17 | 1,283.49 | 1,283.49 | 1,283.49 | 1,283.49 | 1,387.40 | 10 |
| 2024-09-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,405.24 | 0 |
| 2024-09-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,405.24 | 4 |
| 2024-09-11 | 1,311.28 | 1,311.28 | 1,311.28 | 1,311.28 | 1,417.44 | 0 |
| 2024-09-10 | 1,311.28 | 1,311.28 | 1,311.28 | 1,311.28 | 1,417.44 | 0 |
| 2024-09-09 | 1,311.28 | 1,311.28 | 1,311.28 | 1,311.28 | 1,417.44 | 0 |
| 2024-09-06 | 1,311.28 | 1,311.28 | 1,311.28 | 1,311.28 | 1,417.44 | 582 |
| 2024-09-05 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,406.87 | 0 |
| 2024-09-04 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,406.87 | 153 |
| 2024-09-03 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-09-02 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-29 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-27 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 0 |
| 2024-08-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,264.72 | 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.