Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	53.089	53.612	52.980	53.414	55.915	1,598,714
2024-09-04	52.998	53.215	52.890	53.161	55.650	1,473,361
2024-09-03	52.890	53.089	52.673	53.089	55.575	885,258
2024-09-02	52.709	52.872	52.547	52.782	55.253	659,697
2024-08-30	53.107	53.179	52.529	52.601	55.064	1,201,316
2024-08-29	52.185	52.709	52.149	52.709	55.177	898,935
2024-08-28	51.896	52.185	51.824	52.131	54.572	815,229
2024-08-27	51.571	51.969	51.553	51.824	54.251	840,822
2024-08-26	51.120	51.463	51.120	51.463	53.873	423,806
2024-08-23	50.993	51.318	50.813	51.318	53.721	947,415
2024-08-22	50.758	51.282	50.686	50.957	53.343	1,097,321
2024-08-21	49.909	50.162	49.801	50.162	52.511	641,832
2024-08-20	50.072	50.090	49.711	50.018	52.360	617,828
2024-08-19	50.018	50.307	49.783	50.198	52.549	797,821
2024-08-16	50.397	50.397	49.964	50.090	52.436	869,818
2024-08-15	50.036	50.433	50.018	50.433	52.795	1,174,672
2024-08-14	50.036	50.307	49.169	49.928	52.265	1,252,772
2024-08-13	49.837	50.054	49.729	49.946	52.284	627,962
2024-08-12	49.873	49.964	49.639	49.765	52.095	679,201
2024-08-09	50.217	50.361	49.928	49.946	52.284	1,268,612
2024-08-08	50.271	50.560	49.873	50.397	52.757	1,393,199
2024-08-07	50.632	51.011	50.198	50.903	52.826	1,611,757
2024-08-06	50.126	50.343	49.566	50.271	52.170	2,475,153
2024-08-05	51.481	51.933	49.639	49.928	51.814	2,923,233
2024-08-02	51.300	51.860	51.029	51.336	53.276	1,677,025
2024-08-01	51.029	51.463	50.867	51.138	53.070	1,482,830
2024-07-31	51.011	51.318	50.867	51.156	53.089	1,484,341
2024-07-30	50.795	50.957	50.506	50.758	52.676	1,168,027
2024-07-29	50.704	51.174	50.560	50.758	52.676	1,293,914
2024-07-26	49.675	50.704	49.530	50.704	52.620	1,793,104
2024-07-25	48.862	50.542	48.862	50.054	51.945	3,952,520
2024-07-24	47.326	47.579	46.983	47.326	49.115	1,153,597
2024-07-23	48.085	48.284	47.742	47.760	49.565	965,501
2024-07-22	48.464	48.645	48.121	48.139	49.958	876,003
2024-07-19	48.248	48.537	48.085	48.193	50.014	1,485,915
2024-07-18	48.555	48.681	48.338	48.500	50.333	1,446,797
2024-07-17	47.435	48.013	47.381	47.922	49.733	1,979,441
2024-07-16	47.019	47.670	47.019	47.417	49.208	1,053,010
2024-07-15	47.724	48.067	47.363	47.363	49.152	862,562
2024-07-12	47.344	47.724	47.218	47.670	49.471	846,688
2024-07-11	47.326	47.507	47.254	47.272	49.058	888,404
2024-07-10	46.550	47.218	46.532	47.218	49.002	1,031,848
2024-07-09	46.694	47.055	46.622	46.658	48.421	974,593
2024-07-08	46.297	46.658	46.279	46.514	48.271	737,097
2024-07-05	46.333	46.405	46.080	46.243	47.990	491,985
2024-07-04	46.152	46.351	46.008	46.206	47.952	914,320
2024-07-03	46.206	46.297	45.863	45.990	47.727	845,834
2024-07-02	45.899	46.008	45.412	45.936	47.671	1,333,865
2024-07-01	46.496	46.803	46.116	46.369	48.121	1,298,030
2024-06-28	46.893	46.947	46.188	46.315	48.065	1,175,155
2024-06-27	47.128	47.344	46.712	46.712	48.477	889,497
2024-06-26	47.435	47.489	46.983	47.182	48.965	1,218,007
2024-06-25	47.381	47.633	47.308	47.363	49.152	728,519
2024-06-24	47.218	47.453	47.146	47.399	49.190	1,511,415
2024-06-21	47.326	47.525	47.182	47.308	49.096	1,843,664
2024-06-20	47.417	47.417	47.092	47.326	49.115	1,401,270
2024-06-19	47.272	47.453	47.146	47.453	49.246	854,014
2024-06-18	47.417	47.507	47.272	47.381	49.171	870,928
2024-06-17	47.688	47.688	47.128	47.381	49.171	993,616
2024-06-14	47.290	47.652	47.272	47.633	49.433	1,919,603

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4664 EUR
2026-05-14	0.4664 EUR
2026-02-26	0.4664 EUR
2025-11-06	0.4528 EUR
2025-08-14	0.4528 EUR
2025-05-15	0.4528 EUR
2025-02-27	0.4528 EUR
2024-11-07	0.4396 EUR
2024-08-08	0.4396 EUR
2024-05-16	0.4268 EUR
2024-02-22	0.4268 EUR
2023-11-16	0.4268 EUR
2023-08-03	0.4268 EUR
2023-05-18	0.4268 EUR
2023-02-23	0.4268 EUR
2022-11-17	0.4268 EUR
2022-08-04	0.4268 EUR
2022-05-19	0.4268 EUR
2022-02-24	0.4268 EUR
2021-11-04	0.4268 EUR
2021-08-05	0.4268 EUR
2021-05-20	0.4268 EUR
2021-02-25	0.4268 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.