Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	46.983	47.272	46.784	47.272	49.058	987,738
2024-06-12	46.893	47.272	46.803	46.965	48.740	876,486
2024-06-11	46.857	46.893	46.405	46.676	48.440	766,523
2024-06-10	46.387	46.911	46.152	46.730	48.496	1,071,222
2024-06-07	46.784	46.893	46.532	46.712	48.477	1,135,519
2024-06-06	46.441	46.568	46.224	46.532	48.290	929,257
2024-06-05	46.604	46.766	46.387	46.514	48.271	1,231,461
2024-06-04	45.972	46.550	45.773	46.333	48.084	1,517,984
2024-06-03	45.665	45.917	45.538	45.701	47.427	1,043,048
2024-05-31	45.159	45.394	45.041	45.303	47.015	1,841,318
2024-05-30	44.897	45.303	44.788	45.195	46.903	913,160
2024-05-29	44.951	45.105	44.779	44.861	46.556	1,235,449
2024-05-28	45.466	45.466	45.050	45.150	46.856	908,085
2024-05-27	45.412	45.628	45.394	45.628	47.352	315,763
2024-05-24	45.376	45.773	45.285	45.556	47.277	884,335
2024-05-23	45.863	46.224	45.592	45.737	47.465	1,645,027
2024-05-22	45.114	45.339	45.041	45.285	46.996	874,562
2024-05-21	45.023	45.394	44.924	45.249	46.959	831,562
2024-05-20	45.574	45.628	45.231	45.267	46.978	609,062
2024-05-17	45.159	45.592	45.159	45.538	47.259	1,679,597
2024-05-16	44.978	45.041	44.761	45.041	46.743	1,429,136
2024-05-15	45.096	45.339	44.924	45.249	46.516	911,895
2024-05-14	45.376	45.466	44.996	45.096	46.358	1,089,643
2024-05-13	44.978	45.502	44.942	45.321	46.590	1,108,316
2024-05-10	44.779	45.041	44.734	44.978	46.237	953,427
2024-05-09	44.391	44.707	44.391	44.707	45.959	898,457
2024-05-08	44.355	44.608	44.337	44.409	45.652	826,617
2024-05-07	43.885	44.391	43.885	44.310	45.550	1,360,406
2024-05-06	43.840	44.021	43.560	43.678	44.900	817,367
2024-05-03	43.930	44.147	43.930	44.075	45.309	1,063,492
2024-05-02	43.804	44.120	43.696	44.084	45.318	1,277,889
2024-04-30	43.479	43.849	43.425	43.804	45.030	1,824,026
2024-04-29	43.398	43.768	43.398	43.407	44.622	1,247,308
2024-04-26	43.253	43.650	43.163	43.578	44.798	2,051,220
2024-04-25	42.503	43.190	41.952	42.982	44.185	4,343,054
2024-04-24	40.652	40.896	40.489	40.607	41.744	1,263,295
2024-04-23	40.914	40.995	40.417	40.625	41.762	1,462,540
2024-04-22	40.507	40.760	40.471	40.688	41.827	1,309,702
2024-04-19	39.776	40.516	39.776	40.164	41.289	3,514,631
2024-04-18	39.622	40.083	39.604	39.947	41.066	2,307,574
2024-04-17	39.938	40.083	39.604	39.622	40.732	1,943,659
2024-04-16	39.749	40.047	39.631	39.668	40.778	2,035,963
2024-04-15	40.038	40.155	39.821	39.984	41.103	1,685,166
2024-04-12	40.471	40.580	40.155	40.164	41.289	1,507,420
2024-04-11	40.282	40.580	40.155	40.399	41.530	1,291,452
2024-04-10	40.535	40.580	40.291	40.381	41.512	1,217,033
2024-04-09	40.191	40.426	39.993	40.408	41.539	1,398,236
2024-04-08	40.489	40.489	40.227	40.327	41.456	1,017,890
2024-04-05	40.688	40.751	40.390	40.507	41.641	1,327,583
2024-04-04	40.968	41.049	40.778	40.833	41.976	1,050,656
2024-04-03	41.384	41.456	40.959	40.977	42.124	1,551,471
2024-04-02	42.043	42.043	41.474	41.564	42.728	1,046,185
2024-03-28	41.952	42.097	41.840	42.016	43.192	1,061,601
2024-03-27	41.591	41.898	41.478	41.790	42.960	844,460
2024-03-26	41.492	41.867	41.451	41.776	42.946	963,133
2024-03-25	41.772	42.020	41.700	41.745	42.913	894,140
2024-03-22	41.393	42.061	41.384	41.916	43.090	1,255,374
2024-03-21	41.135	41.374	40.918	41.158	42.310	1,204,748
2024-03-20	41.420	41.442	40.964	41.081	42.231	1,647,221
2024-03-19	41.930	42.720	41.456	41.645	42.811	2,767,869

← NewerPage 11 of 22 · 1,284 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.